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 | ₩53,553 | ₩54,650 | ₩53,352 | ₩53,379 | -0.32% | 96.8만 |
| 2026.10.08 | ₩54,275 | ₩54,463 | ₩53,512 | ₩53,794 | -0.89% | 90.8만 |
| 2026.10.07 | ₩53,405 | ₩54,128 | ₩52,348 | ₩53,057 | -0.65% | 117.1만 |
| 2026.10.06 | ₩53,446 | ₩53,780 | ₩52,107 | ₩53,017 | -0.80% | 89.6만 |
| 2026.10.05 | ₩51,451 | ₩54,516 | ₩51,183 | ₩53,713 | +4.40% | 122.2만 |
| 2026.10.02 | ₩50,849 | ₩52,281 | ₩50,688 | ₩51,612 | +1.50% | 104.6만 |
| 2026.10.01 | ₩49,698 | ₩51,398 | ₩49,203 | ₩51,130 | +2.88% | 71.9만 |
| 2026.09.30 | ₩49,176 | ₩50,180 | ₩48,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,711 |
| +1.09% |
| 87.4만 |
| 2026.09.29 | ₩49,002 | ₩49,778 | ₩48,413 | ₩49,002 | 0.00% | 102.7만 |
|---|
| 2026.09.28 | ₩52,201 | ₩52,201 | ₩49,644 | ₩50,153 | -3.92% | 172.5만 |
|---|
| 2026.09.25 | ₩52,736 | ₩53,593 | ₩51,598 | ₩51,625 | -2.11% | 105.6만 |
|---|
| 2026.09.24 | ₩53,512 | ₩53,579 | ₩52,214 | ₩53,298 | -0.40% | 86.6만 |
|---|
| 2026.09.23 | ₩53,794 | ₩54,664 | ₩52,522 | ₩52,950 | -1.57% | 110.3만 |
|---|
| 2026.09.22 | ₩53,164 | ₩54,583 | ₩52,937 | ₩53,258 | +0.18% | 93.2만 |
|---|
| 2026.09.21 | ₩54,128 | ₩54,677 | ₩53,138 | ₩53,927 | -0.37% | 73만 |
|---|
| 2026.09.18 | ₩55,360 | ₩55,574 | ₩54,744 | ₩54,757 | -1.09% | 265.8만 |
|---|
| 2026.09.17 | ₩55,962 | ₩57,153 | ₩55,252 | ₩55,493 | -0.84% | 97.2만 |
|---|
| 2026.09.16 | ₩57,702 | ₩58,371 | ₩55,092 | ₩55,761 | -3.36% | 125.9만 |
|---|
| 2026.09.15 | ₩57,354 | ₩58,264 | ₩57,354 | ₩58,157 | +1.40% | 102만 |
|---|
| 2026.09.14 | ₩59,536 | ₩59,536 | ₩56,404 | ₩57,059 | -4.16% | 120만 |
|---|
| 2026.09.11 | ₩59,536 | ₩60,125 | ₩58,559 | ₩58,947 | -0.99% | 70.9만 |
|---|
| 2026.09.10 | ₩60,232 | ₩60,365 | ₩58,344 | ₩59,643 | -0.98% | 116.1만 |
|---|
| 2026.09.09 | ₩60,191 | ₩61,021 | ₩58,826 | ₩59,174 | -1.69% | 116.8만 |
|---|
| 2026.09.08 | ₩60,151 | ₩60,981 | ₩58,411 | ₩58,505 | -2.74% | 132.1만 |
|---|
| 2026.09.04 | ₩59,683 | ₩59,991 | ₩58,893 | ₩59,375 | -0.52% | 86.4만 |
|---|
| 2026.09.03 | ₩63,899 | ₩64,247 | ₩60,178 | ₩60,258 | -5.70% | 113.5만 |
|---|
| 2026.09.02 | ₩61,142 | ₩64,475 | ₩60,687 | ₩63,765 | +4.29% | 198.2만 |
|---|
| 2026.09.01 | ₩59,495 | ₩62,279 | ₩58,893 | ₩61,851 | +3.96% | 227.5만 |
|---|
| 2026.08.31 | ₩58,371 | ₩60,205 | ₩57,836 | ₩58,331 | -0.07% | 152.1만 |
|---|
| 2026.08.28 | ₩56,671 | ₩57,421 | ₩56,136 | ₩56,952 | +0.50% | 95.3만 |
|---|
| 2026.08.27 | ₩55,493 | ₩57,729 | ₩54,918 | ₩56,778 | +2.32% | 266.8만 |
|---|
| 2026.08.26 | ₩55,560 | ₩56,363 | ₩54,677 | ₩55,413 | -0.26% | 150.5만 |
|---|
| 2026.08.25 | ₩55,828 | ₩56,752 | ₩55,641 | ₩56,323 | +0.89% | 101.8만 |
|---|
| 2026.08.24 | ₩57,541 | ₩57,996 | ₩56,270 | ₩56,872 | -1.16% | 62.2만 |
|---|
| 2026.08.21 | ₩59,335 | ₩60,098 | ₩57,929 | ₩58,291 | -1.76% | 92.9만 |
|---|
| 2026.08.20 | ₩59,134 | ₩59,522 | ₩58,398 | ₩59,027 | -0.18% | 100.9만 |
|---|
| 2026.08.19 | ₩59,375 | ₩59,910 | ₩58,197 | ₩58,572 | -1.35% | 75.7만 |
|---|
| 2026.08.18 | ₩60,232 | ₩60,232 | ₩59,067 | ₩59,147 | -1.80% | 93.2만 |
|---|
| 2026.08.17 | ₩59,669 | ₩59,964 | ₩58,666 | ₩59,857 | +0.31% | 105.5만 |
|---|
| 2026.08.14 | ₩58,117 | ₩59,763 | ₩57,782 | ₩59,161 | +1.80% | 97만 |
|---|
| 2026.08.13 | ₩56,497 | ₩58,144 | ₩56,363 | ₩57,648 | +2.04% | 120만 |
|---|
| 2026.08.12 | ₩56,363 | ₩57,742 | ₩55,721 | ₩57,514 | +2.04% | 153.2만 |
|---|
| 2026.08.11 | ₩55,761 | ₩57,541 | ₩55,105 | ₩56,966 | +2.16% | 264.6만 |
|---|
| 2026.08.10 | ₩51,063 | ₩56,096 | ₩50,849 | ₩56,042 | +9.75% | 359.7만 |
|---|
| 2026.08.07 | ₩49,109 | ₩50,153 | ₩48,788 | ₩49,658 | +1.12% | 129.7만 |
|---|
| 2026.08.06 | ₩47,543 | ₩50,675 | ₩46,017 | ₩49,617 | +4.36% | 258.5만 |
|---|
| 2026.08.05 | ₩46,352 | ₩46,352 | ₩44,531 | ₩44,545 | -3.90% | 87.5만 |
|---|
| 2026.08.04 | ₩45,883 | ₩46,499 | ₩45,067 | ₩46,164 | +0.61% | 106.4만 |
|---|
| 2026.08.03 | ₩45,321 | ₩45,803 | ₩44,571 | ₩45,722 | +0.89% | 103.4만 |
|---|
| 2026.07.31 | ₩45,415 | ₩46,579 | ₩45,040 | ₩46,271 | +1.89% | 82.4만 |
|---|
| 2026.07.30 | ₩45,428 | ₩45,495 | ₩44,478 | ₩45,200 | -0.50% | 89.1만 |
|---|
| 2026.07.29 | ₩45,883 | ₩46,204 | ₩44,518 | ₩44,786 | -2.39% | 112.1만 |
|---|
| 2026.07.28 | ₩45,508 | ₩45,508 | ₩43,608 | ₩44,317 | -2.62% | 110.8만 |
|---|
| 2026.07.27 | ₩46,298 | ₩47,302 | ₩44,946 | ₩45,013 | -2.78% | 101.7만 |
|---|
| 2026.07.24 | ₩46,860 | ₩48,092 | ₩46,659 | ₩47,302 | +0.94% | 90.9만 |
|---|
| 2026.07.23 | ₩47,931 | ₩48,279 | ₩46,740 | ₩46,940 | -2.07% | 74.4만 |
|---|
| 2026.07.22 | ₩46,766 | ₩47,543 | ₩46,686 | ₩47,168 | +0.86% | 113.1만 |
|---|
| 2026.07.21 | ₩45,562 | ₩46,526 | ₩45,013 | ₩46,298 | +1.62% | 72.5만 |
|---|
| 2026.07.20 | ₩45,348 | ₩45,937 | ₩45,067 | ₩45,093 | -0.56% | 61.6만 |
|---|
| 2026.07.17 | ₩45,482 | ₩45,870 | ₩44,732 | ₩45,696 | +0.47% | 109.5만 |
|---|
| 2026.07.16 | ₩44,250 | ₩45,629 | ₩44,250 | ₩44,732 | +1.09% | 96.1만 |
|---|
| 2026.07.15 | ₩45,227 | ₩45,589 | ₩43,634 | ₩44,692 | -1.18% | 111.4만 |
|---|
| 2026.07.14 | ₩46,151 | ₩46,405 | ₩44,812 | ₩45,160 | -2.15% | 86.3만 |
|---|
| 2026.07.13 | ₩45,294 | ₩46,365 | ₩45,160 | ₩45,468 | +0.38% | 118.8만 |
|---|
| 2026.07.10 | ₩44,277 | ₩44,678 | ₩44,009 | ₩44,612 | +0.76% | 103.7만 |
|---|
| 2026.07.09 | ₩43,755 | ₩44,063 | ₩43,019 | ₩43,835 | +0.18% | 85.9만 |
|---|
| 2026.07.08 | ₩43,019 | ₩44,652 | ₩43,019 | ₩44,170 | +2.68% | 127.5만 |
|---|
| 2026.07.07 | ₩41,573 | ₩43,086 | ₩41,372 | ₩42,604 | +2.48% | 174.8만 |
|---|
| 2026.07.06 | ₩41,560 | ₩42,577 | ₩40,690 | ₩40,864 | -1.67% | 130.8만 |
|---|
| 2026.07.02 | ₩41,720 | ₩42,430 | ₩41,399 | ₩41,894 | +0.42% | 130.2만 |
|---|
| 2026.07.01 | ₩44,009 | ₩44,438 | ₩41,158 | ₩41,386 | -5.96% | 155.4만 |
|---|
| 2026.06.30 | ₩44,665 | ₩45,187 | ₩43,795 | ₩43,822 | -1.89% | 101.5만 |
|---|
| 2026.06.29 | ₩44,424 | ₩45,441 | ₩44,237 | ₩44,638 | +0.48% | 119.5만 |
|---|
| 2026.06.26 | ₩44,973 | ₩45,361 | ₩44,076 | ₩45,241 | +0.60% | 347.4만 |
|---|
| 2026.06.25 | ₩43,447 | ₩45,736 | ₩43,273 | ₩45,522 | +4.78% | 138.1만 |
|---|
| 2026.06.24 | ₩46,378 | ₩46,552 | ₩43,568 | ₩43,849 | -5.45% | 177.4만 |
|---|
| 2026.06.23 | ₩46,820 | ₩48,011 | ₩46,526 | ₩47,637 | +1.74% | 88.7만 |
|---|
| 2026.06.22 | ₩46,981 | ₩47,503 | ₩45,669 | ₩47,449 | +1.00% | 81.8만 |
|---|
| 2026.06.18 | ₩47,824 | ₩47,824 | ₩45,200 | ₩46,807 | -2.13% | 214.2만 |
|---|
| 2026.06.17 | ₩48,801 | ₩49,002 | ₩47,610 | ₩47,891 | -1.87% | 76.4만 |
|---|
| 2026.06.16 | ₩48,975 | ₩49,711 | ₩48,212 | ₩48,667 | -0.63% | 142.8만 |
|---|
| 2026.06.15 | ₩50,487 | ₩51,518 | ₩49,484 | ₩49,524 | -1.91% | 185.9만 |
|---|
| 2026.06.12 | ₩52,053 | ₩53,512 | ₩52,040 | ₩52,535 | +0.93% | 69.1만 |
|---|
| 2026.06.11 | ₩53,539 | ₩53,901 | ₩51,879 | ₩52,455 | -2.03% | 84.6만 |
|---|
| 2026.06.10 | ₩51,384 | ₩52,870 | ₩51,009 | ₩52,696 | +2.55% | 89만 |
|---|
| 2026.06.09 | ₩52,027 | ₩52,361 | ₩49,457 | ₩50,742 | -2.47% | 103.1만 |
|---|
| 2026.06.08 | ₩51,451 | ₩53,138 | ₩51,036 | ₩52,388 | +1.82% | 134.9만 |
|---|
| 2026.06.05 | ₩53,004 | ₩53,004 | ₩50,073 | ₩50,139 | -5.40% | 70.9만 |
|---|
| 2026.06.04 | ₩50,755 | ₩53,392 | ₩50,648 | ₩53,004 | +4.43% | 115.7만 |
|---|
| 2026.06.03 | ₩52,870 | ₩53,097 | ₩51,331 | ₩51,451 | -2.68% | 139.5만 |
|---|
| 2026.06.02 | ₩52,107 | ₩53,579 | ₩52,107 | ₩52,683 | +1.10% | 97만 |
|---|
| 2026.06.01 | ₩52,161 | ₩52,924 | ₩51,384 | ₩52,509 | +0.67% | 120.8만 |
|---|
| 2026.05.29 | ₩50,675 | ₩51,317 | ₩50,367 | ₩51,063 | +0.77% | 141.3만 |
|---|
| 2026.05.28 | ₩51,719 | ₩52,067 | ₩49,591 | ₩50,956 | -1.48% | 128만 |
|---|
| 2026.05.27 | ₩52,883 | ₩52,883 | ₩51,331 | ₩51,518 | -2.58% | 108.6만 |
|---|
| 2026.05.26 | ₩53,298 | ₩54,838 | ₩52,549 | ₩53,874 | +1.08% | 113.8만 |
|---|
| 2026.05.22 | ₩53,004 | ₩53,539 | ₩52,147 | ₩53,379 | +0.71% | 98.3만 |
|---|
| 2026.05.21 | ₩54,677 | ₩55,400 | ₩52,000 | ₩53,017 | -3.04% | 91.4만 |
|---|
| 2026.05.20 | ₩55,306 | ₩55,654 | ₩53,847 | ₩54,717 | -1.06% | 89.2만 |
|---|
| 2026.05.19 | ₩55,801 | ₩55,975 | ₩54,490 | ₩54,811 | -1.78% | 104.3만 |
|---|
| 2026.05.18 | ₩52,401 | ₩55,922 | ₩52,027 | ₩55,587 | +6.08% | 191.1만 |
|---|
| 2026.05.15 | ₩52,843 | ₩52,883 | ₩51,786 | ₩52,870 | +0.05% | 115.8만 |
|---|
| 2026.05.14 | ₩51,665 | ₩53,218 | ₩51,558 | ₩52,723 | +2.05% | 82.8만 |
|---|
| 2026.05.13 | ₩52,522 | ₩52,522 | ₩50,380 | ₩51,183 | -2.55% | 98.4만 |
|---|
| 2026.05.12 | ₩52,053 | ₩52,602 | ₩51,143 | ₩52,428 | +0.72% | 78.9만 |
|---|
| 2026.05.11 | ₩51,264 | ₩52,361 | ₩50,876 | ₩51,705 | +0.86% | 104.8만 |
|---|
| 2026.05.08 | ₩49,162 | ₩50,916 | ₩48,159 | ₩50,568 | +2.86% | 131.6만 |
|---|
| 2026.05.07 | ₩50,032 | ₩51,331 | ₩47,422 | ₩49,390 | -1.28% | 286.6만 |
|---|
| 2026.05.06 | ₩53,285 | ₩54,329 | ₩52,669 | ₩53,312 | +0.05% | 136.6만 |
|---|
| 2026.05.05 | ₩53,994 | ₩55,788 | ₩53,620 | ₩55,587 | +2.95% | 124.4만 |
|---|
| 2026.05.04 | ₩53,941 | ₩54,623 | ₩53,071 | ₩54,409 | +0.87% | 95.4만 |
|---|
| 2026.05.01 | ₩53,539 | ₩54,409 | ₩52,629 | ₩54,115 | +1.08% | 99.8만 |
|---|
| 2026.04.30 | ₩53,807 | ₩55,065 | ₩53,419 | ₩54,048 | +0.45% | 132만 |
|---|
| 2026.04.29 | ₩53,218 | ₩55,012 | ₩52,736 | ₩54,945 | +3.24% | 108만 |
|---|
| 2026.04.28 | ₩52,335 | ₩53,124 | ₩51,786 | ₩52,589 | +0.49% | 90.3만 |
|---|
| 2026.04.27 | ₩51,799 | ₩52,268 | ₩51,357 | ₩51,746 | -0.10% | 99.9만 |
|---|
| 2026.04.24 | ₩51,438 | ₩51,920 | ₩50,528 | ₩51,344 | -0.18% | 132.5만 |
|---|
| 2026.04.23 | ₩48,667 | ₩50,407 | ₩48,266 | ₩50,300 | +3.36% | 92만 |
|---|
| 2026.04.22 | ₩47,971 | ₩49,149 | ₩47,744 | ₩48,734 | +1.59% | 89.3만 |
|---|
| 2026.04.21 | ₩45,321 | ₩47,717 | ₩45,227 | ₩47,690 | +5.23% | 166.1만 |
|---|
| 2026.04.20 | ₩45,080 | ₩45,441 | ₩44,170 | ₩45,067 | -0.03% | 80.2만 |
|---|
| 2026.04.17 | ₩45,281 | ₩45,348 | ₩43,822 | ₩45,026 | -0.56% | 140.9만 |
|---|
| 2026.04.16 | ₩46,178 | ₩47,489 | ₩46,178 | ₩46,766 | +1.28% | 99.2만 |
|---|
| 2026.04.15 | ₩45,615 | ₩47,088 | ₩45,562 | ₩46,191 | +1.26% | 81만 |
|---|
| 2026.04.14 | ₩47,570 | ₩48,011 | ₩45,575 | ₩45,656 | -4.02% | 124.3만 |
|---|
| 2026.04.13 | ₩46,914 | ₩48,453 | ₩46,914 | ₩47,837 | +1.97% | 100.1만 |
|---|
| 2026.04.10 | ₩46,700 | ₩47,355 | ₩46,271 | ₩46,418 | -0.60% | 58.1만 |
|---|
| 2026.04.09 | ₩47,409 | ₩48,480 | ₩47,034 | ₩47,141 | -0.56% | 138.9만 |
|---|
| 2026.04.08 | ₩45,656 | ₩47,409 | ₩45,160 | ₩47,329 | +3.66% | 171만 |
|---|
| 2026.04.07 | ₩47,061 | ₩48,225 | ₩47,021 | ₩48,025 | +2.05% | 101.3만 |
|---|
| 2026.04.06 | ₩46,178 | ₩47,141 | ₩46,137 | ₩46,740 | +1.22% | 65.5만 |
|---|
| 2026.04.02 | ₩47,088 | ₩47,837 | ₩45,977 | ₩46,592 | -1.05% | 73.5만 |
|---|
| 2026.04.01 | ₩47,476 | ₩47,985 | ₩45,816 | ₩46,231 | -2.62% | 129.2만 |
|---|
| 2026.03.31 | ₩48,038 | ₩48,988 | ₩47,088 | ₩48,225 | +0.39% | 152.8만 |
|---|
| 2026.03.30 | ₩49,189 | ₩49,269 | ₩47,610 | ₩47,971 | -2.48% | 92.7만 |
|---|
| 2026.03.27 | ₩49,283 | ₩50,032 | ₩48,092 | ₩48,386 | -1.82% | 181.7만 |
|---|
| 2026.03.26 | ₩48,667 | ₩49,711 | ₩48,480 | ₩49,457 | +1.62% | 117.2만 |
|---|
| 2026.03.25 | ₩49,350 | ₩50,233 | ₩48,212 | ₩48,667 | -1.38% | 177.7만 |
|---|
| 2026.03.24 | ₩49,684 | ₩50,688 | ₩49,162 | ₩49,899 | +0.43% | 156.8만 |
|---|
| 2026.03.23 | ₩48,266 | ₩50,394 | ₩48,266 | ₩49,698 | +2.97% | 154.7만 |
|---|
| 2026.03.20 | ₩49,296 | ₩49,524 | ₩48,065 | ₩48,828 | -0.95% | 238.1만 |
|---|
| 2026.03.19 | ₩48,025 | ₩49,470 | ₩47,811 | ₩48,118 | +0.20% | 205.2만 |
|---|
| 2026.03.18 | ₩47,650 | ₩48,895 | ₩47,222 | ₩48,413 | +1.60% | 154.1만 |
|---|
| 2026.03.17 | ₩47,007 | ₩48,065 | ₩46,606 | ₩47,663 | +1.40% | 116.4만 |
|---|
| 2026.03.16 | ₩46,579 | ₩48,199 | ₩45,441 | ₩46,378 | -0.43% | 167.1만 |
|---|
| 2026.03.13 | ₩45,053 | ₩48,092 | ₩44,852 | ₩47,717 | +5.91% | 150.8만 |
|---|
| 2026.03.12 | ₩46,352 | ₩46,405 | ₩44,812 | ₩45,308 | -2.25% | 115.4만 |
|---|
| 2026.03.11 | ₩46,204 | ₩46,900 | ₩45,441 | ₩46,499 | +0.64% | 115.8만 |
|---|
| 2026.03.10 | ₩45,656 | ₩47,596 | ₩45,415 | ₩46,793 | +2.49% | 183.8만 |
|---|
| 2026.03.09 | ₩45,468 | ₩46,352 | ₩44,250 | ₩46,004 | +1.18% | 161.5만 |
|---|
| 2026.03.06 | ₩45,709 | ₩46,137 | ₩44,786 | ₩45,629 | -0.18% | 129.1만 |
|---|
| 2026.03.05 | ₩45,963 | ₩46,097 | ₩44,317 | ₩45,682 | -0.61% | 148.6만 |
|---|
| 2026.03.04 | ₩45,000 | ₩46,606 | ₩44,946 | ₩45,937 | +2.08% | 118.9만 |
|---|
| 2026.03.03 | ₩46,833 | ₩46,833 | ₩44,919 | ₩45,455 | -2.94% | 153.6만 |
|---|
| 2026.03.02 | ₩48,199 | ₩48,627 | ₩46,017 | ₩46,967 | -2.55% | 154.5만 |
|---|
| 2026.02.27 | ₩46,485 | ₩47,222 | ₩45,843 | ₩47,141 | +1.41% | 166.1만 |
|---|
| 2026.02.26 | ₩45,120 | ₩46,860 | ₩44,692 | ₩46,298 | +2.61% | 117.7만 |
|---|
| 2026.02.25 | ₩47,034 | ₩47,034 | ₩44,839 | ₩45,856 | -2.50% | 112.3만 |
|---|
| 2026.02.24 | ₩47,222 | ₩47,329 | ₩46,057 | ₩46,499 | -1.53% | 125.7만 |
|---|
| 2026.02.23 | ₩47,275 | ₩47,971 | ₩46,700 | ₩47,021 | -0.54% | 158.6만 |
|---|
| 2026.02.20 | ₩47,583 | ₩47,784 | ₩46,539 | ₩47,690 | +0.23% | 164.4만 |
|---|
| 2026.02.19 | ₩46,833 | ₩48,346 | ₩46,526 | ₩48,132 | +2.77% | 197.1만 |
|---|
| 2026.02.18 | ₩45,722 | ₩46,874 | ₩45,361 | ₩46,566 | +1.84% | 170만 |
|---|
| 2026.02.17 | ₩45,000 | ₩45,214 | ₩43,594 | ₩44,585 | -0.92% | 140.8만 |
|---|
| 2026.02.13 | ₩43,286 | ₩45,241 | ₩43,086 | ₩44,438 | +2.66% | 220.7만 |
|---|
| 2026.02.12 | ₩45,696 | ₩45,883 | ₩42,751 | ₩43,996 | -3.72% | 258.7만 |
|---|
| 2026.02.11 | ₩46,847 | ₩47,248 | ₩45,736 | ₩45,937 | -1.94% | 255.9만 |
|---|
| 2026.02.10 | ₩47,650 | ₩47,717 | ₩45,589 | ₩45,816 | -3.85% | 280.1만 |
|---|
| 2026.02.09 | ₩48,185 | ₩49,042 | ₩47,302 | ₩47,797 | -0.81% | 197.7만 |
|---|
| 2026.02.06 | ₩45,749 | ₩48,547 | ₩45,080 | ₩48,145 | +5.24% | 214만 |
|---|
| 2026.02.05 | ₩45,642 | ₩47,436 | ₩44,304 | ₩46,218 | +1.26% | 397.7만 |
|---|
| 2026.02.04 | ₩47,784 | ₩49,162 | ₩46,539 | ₩48,734 | +1.99% | 307.7만 |
|---|
| 2026.02.03 | ₩46,057 | ₩47,703 | ₩45,937 | ₩47,503 | +3.14% | 169.5만 |
|---|
| 2026.02.02 | ₩43,916 | ₩46,445 | ₩43,875 | ₩45,843 | +4.39% | 188.7만 |
|---|
| 2026.01.30 | ₩44,290 | ₩45,482 | ₩43,608 | ₩45,348 | +2.39% | 175.8만 |
|---|
| 2026.01.29 | ₩45,508 | ₩46,445 | ₩43,875 | ₩45,107 | -0.88% | 217.7만 |
|---|
| 2026.01.28 | ₩45,214 | ₩45,401 | ₩43,273 | ₩44,304 | -2.01% | 190.8만 |
|---|
| 2026.01.27 | ₩44,036 | ₩44,759 | ₩43,541 | ₩44,598 | +1.28% | 188.3만 |
|---|
| 2026.01.26 | ₩43,728 | ₩44,491 | ₩42,590 | ₩43,447 | -0.64% | 257.2만 |
|---|
| 2026.01.23 | ₩44,812 | ₩45,642 | ₩43,139 | ₩43,233 | -3.52% | 161.1만 |
|---|
| 2026.01.22 | ₩43,835 | ₩44,839 | ₩43,447 | ₩44,076 | +0.55% | 149.2만 |
|---|
| 2026.01.21 | ₩43,835 | ₩45,107 | ₩43,688 | ₩44,183 | +0.79% | 179.2만 |
|---|
| 2026.01.20 | ₩43,233 | ₩43,768 | ₩42,564 | ₩42,805 | -0.99% | 141.8만 |
|---|
| 2026.01.16 | ₩43,420 | ₩43,675 | ₩43,086 | ₩43,340 | -0.18% | 94.6만 |
|---|
| 2026.01.15 | ₩42,590 | ₩43,728 | ₩42,028 | ₩43,193 | +1.41% | 224.2만 |
|---|
| 2026.01.14 | ₩42,229 | ₩44,130 | ₩42,189 | ₩43,193 | +2.28% | 153.6만 |
|---|
| 2026.01.13 | ₩41,627 | ₩42,416 | ₩41,252 | ₩41,854 | +0.55% | 145.8만 |
|---|
| 2026.01.12 | ₩40,690 | ₩41,038 | ₩40,101 | ₩40,931 | +0.59% | 145.2만 |
|---|
| 2026.01.09 | ₩42,176 | ₩42,925 | ₩40,984 | ₩40,998 | -2.79% | 126.9만 |
|---|
| 2026.01.08 | ₩40,891 | ₩42,724 | ₩40,449 | ₩42,042 | +2.82% | 132.3만 |
|---|
| 2026.01.07 | ₩41,573 | ₩41,814 | ₩40,074 | ₩40,663 | -2.19% | 131.5만 |
|---|
| 2026.01.06 | ₩42,028 | ₩42,457 | ₩41,145 | ₩41,573 | -1.08% | 172.2만 |
|---|
| 2026.01.05 | ₩42,564 | ₩42,564 | ₩39,003 | ₩41,720 | -1.98% | 239.9만 |
|---|
| 2026.01.02 | ₩38,521 | ₩40,609 | ₩38,133 | ₩40,074 | +4.03% | 134만 |
|---|
| 2025.12.31 | ₩39,110 | ₩39,110 | ₩38,374 | ₩38,388 | -1.85% | 99.3만 |
|---|
| 2025.12.30 | ₩38,508 | ₩39,124 | ₩38,414 | ₩38,722 | +0.56% | 97만 |
|---|
| 2025.12.29 | ₩36,862 | ₩38,361 | ₩36,862 | ₩38,227 | +3.70% | 105.2만 |
|---|
| 2025.12.26 | ₩37,464 | ₩37,571 | ₩36,929 | ₩37,277 | -0.50% | 83.8만 |
|---|
| 2025.12.24 | ₩37,477 | ₩37,919 | ₩37,116 | ₩37,451 | -0.07% | 52.5만 |
|---|
| 2025.12.23 | ₩37,892 | ₩38,227 | ₩37,411 | ₩37,598 | -0.78% | 76.5만 |
|---|
| 2025.12.22 | ₩38,147 | ₩38,776 | ₩37,678 | ₩37,839 | -0.81% | 123.1만 |
|---|
| 2025.12.19 | ₩37,250 | ₩37,946 | ₩36,848 | ₩37,397 | +0.40% | 276만 |
|---|
| 2025.12.18 | ₩38,441 | ₩38,441 | ₩36,233 | ₩37,049 | -3.62% | 155.3만 |
|---|
| 2025.12.17 | ₩37,103 | ₩37,598 | ₩36,541 | ₩37,491 | +1.05% | 147.1만 |
|---|
| 2025.12.16 | ₩38,254 | ₩38,481 | ₩36,193 | ₩36,594 | -4.34% | 210.8만 |
|---|
| 2025.12.15 | ₩39,552 | ₩39,552 | ₩38,214 | ₩38,736 | -2.06% | 181.2만 |
|---|
| 2025.12.12 | ₩40,957 | ₩40,957 | ₩38,990 | ₩39,365 | -3.89% | 171만 |
|---|
| 2025.12.11 | ₩40,261 | ₩41,546 | ₩39,900 | ₩41,292 | +2.56% | 133.1만 |
|---|
| 2025.12.10 | ₩40,596 | ₩41,399 | ₩39,619 | ₩40,743 | +0.36% | 165.4만 |
|---|
| 2025.12.09 | ₩39,391 | ₩40,154 | ₩38,923 | ₩39,820 | +1.09% | 96.8만 |
|---|
| 2025.12.08 | ₩39,552 | ₩40,061 | ₩39,164 | ₩39,217 | -0.85% | 135.7만 |
|---|
| 2025.12.05 | ₩39,994 | ₩40,449 | ₩39,820 | ₩39,994 | 0.00% | 111.3만 |
|---|
| 2025.12.04 | ₩40,074 | ₩40,422 | ₩39,673 | ₩40,248 | +0.43% | 120만 |
|---|
| 2025.12.03 | ₩39,177 | ₩40,770 | ₩39,151 | ₩40,569 | +3.55% | 138.8만 |
|---|
| 2025.12.02 | ₩37,705 | ₩38,923 | ₩37,183 | ₩38,762 | +2.80% | 144.4만 |
|---|
| 2025.12.01 | ₩37,009 | ₩38,361 | ₩37,009 | ₩37,986 | +2.64% | 135.6만 |
|---|
| 2025.11.28 | ₩37,183 | ₩37,651 | ₩36,982 | ₩37,344 | +0.43% | 44.6만 |
|---|
| 2025.11.26 | ₩37,290 | ₩38,040 | ₩36,929 | ₩37,116 | -0.47% | 151.2만 |
|---|
| 2025.11.25 | ₩35,938 | ₩37,303 | ₩35,296 | ₩36,915 | +2.72% | 165.6만 |
|---|
| 2025.11.24 | ₩35,269 | ₩36,313 | ₩34,961 | ₩35,804 | +1.52% | 193.1만 |
|---|
| 2025.11.21 | ₩35,068 | ₩36,219 | ₩34,546 | ₩35,791 | +2.06% | 162.9만 |
|---|
| 2025.11.20 | ₩36,206 | ₩37,424 | ₩34,734 | ₩34,934 | -3.51% | 233.2만 |
|---|
| 2025.11.19 | ₩35,215 | ₩36,460 | ₩34,827 | ₩36,407 | +3.38% | 223.1만 |
|---|
| 2025.11.18 | ₩33,730 | ₩36,367 | ₩32,726 | ₩35,550 | +5.40% | 359.6만 |
|---|
| 2025.11.17 | ₩37,290 | ₩37,946 | ₩36,206 | ₩36,955 | -0.90% | 290.3만 |
|---|
| 2025.11.14 | ₩35,965 | ₩37,531 | ₩35,443 | ₩37,250 | +3.57% | 243.9만 |
|---|
| 2025.11.13 | ₩35,670 | ₩36,768 | ₩35,416 | ₩36,112 | +1.24% | 192.6만 |
|---|
| 2025.11.12 | ₩37,049 | ₩37,290 | ₩35,456 | ₩35,630 | -3.83% | 152.3만 |
|---|
| 2025.11.11 | ₩36,005 | ₩37,692 | ₩36,005 | ₩37,237 | +3.42% | 153.1만 |
|---|
| 2025.11.10 | ₩35,510 | ₩36,741 | ₩34,841 | ₩35,911 | +1.13% | 100.2만 |
|---|
| 2025.11.07 | ₩35,711 | ₩35,711 | ₩34,332 | ₩35,055 | -1.84% | 185.8만 |
|---|
| 2025.11.06 | ₩34,988 | ₩35,871 | ₩34,800 | ₩35,282 | +0.84% | 89.5만 |
|---|
| 2025.11.05 | ₩35,162 | ₩35,510 | ₩34,921 | ₩35,269 | +0.30% | 119.6만 |
|---|
| 2025.11.04 | ₩34,934 | ₩35,670 | ₩34,640 | ₩34,948 | +0.04% | 123.2만 |
|---|
| 2025.11.03 | ₩34,921 | ₩36,407 | ₩34,466 | ₩36,005 | +3.10% | 149.6만 |
|---|
| 2025.10.31 | ₩35,604 | ₩35,965 | ₩34,908 | ₩35,148 | -1.28% | 120.5만 |
|---|
| 2025.10.30 | ₩35,028 | ₩36,795 | ₩35,028 | ₩35,711 | +1.95% | 199.2만 |
|---|
| 2025.10.29 | ₩34,038 | ₩35,737 | ₩33,984 | ₩35,577 | +4.52% | 250.9만 |
|---|
| 2025.10.28 | ₩33,435 | ₩33,904 | ₩32,940 | ₩33,890 | +1.36% | 139.5만 |
|---|
| 2025.10.27 | ₩34,466 | ₩34,800 | ₩33,917 | ₩33,997 | -1.36% | 113.8만 |
|---|
| 2025.10.24 | ₩34,185 | ₩34,747 | ₩34,038 | ₩34,319 | +0.39% | 155.3만 |
|---|
| 2025.10.23 | ₩32,311 | ₩34,560 | ₩32,257 | ₩34,386 | +6.42% | 200.9만 |
|---|
| 2025.10.22 | ₩31,468 | ₩32,083 | ₩31,053 | ₩31,441 | -0.09% | 150.3만 |
|---|
| 2025.10.21 | ₩31,735 | ₩32,083 | ₩31,187 | ₩31,213 | -1.64% | 116.3만 |
|---|
| 2025.10.20 | ₩30,932 | ₩31,722 | ₩30,932 | ₩31,561 | +2.03% | 84만 |
|---|
| 2025.10.17 | ₩30,798 | ₩31,602 | ₩30,517 | ₩30,932 | +0.43% | 105.7만 |
|---|
| 2025.10.16 | ₩31,307 | ₩31,307 | ₩30,276 | ₩30,946 | -1.15% | 111.8만 |
|---|
| 2025.10.15 | ₩30,785 | ₩31,668 | ₩30,397 | ₩30,986 | +0.65% | 115.1만 |
|---|
| 2025.10.14 | ₩29,701 | ₩30,598 | ₩29,701 | ₩30,410 | +2.39% | 112.2만 |
|---|
| 2025.10.13 | ₩29,902 | ₩30,584 | ₩29,125 | ₩30,557 | +2.19% | 110.5만 |
|---|
| 2025.10.10 | ₩30,638 | ₩30,946 | ₩29,085 | ₩29,246 | -4.54% | 175.7만 |
|---|