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 | ₩53,549 | ₩54,646 | ₩53,348 | ₩53,375 | -0.32% | 96.8만 |
| 2026.10.08 | ₩54,271 | ₩54,459 | ₩53,508 | ₩53,789 | -0.89% | 90.8만 |
| 2026.10.07 | ₩53,401 | ₩54,124 | ₩52,344 | ₩53,053 | -0.65% | 117.1만 |
| 2026.10.06 | ₩53,442 | ₩53,776 | ₩52,103 | ₩53,013 | -0.80% | 89.6만 |
| 2026.10.05 | ₩51,447 | ₩54,512 | ₩51,180 | ₩53,709 | +4.40% | 122.2만 |
| 2026.10.02 | ₩50,845 | ₩52,277 | ₩50,684 | ₩51,608 | +1.50% | 104.6만 |
| 2026.10.01 | ₩49,694 | ₩51,394 | ₩49,199 | ₩51,126 | +2.88% | 71.9만 |
| 2026.09.30 | ₩49,172 | ₩50,176 | ₩48,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,707 |
| +1.09% |
| 87.4만 |
| 2026.09.29 | ₩48,998 | ₩49,774 | ₩48,409 | ₩48,998 | 0.00% | 102.7만 |
|---|
| 2026.09.28 | ₩52,197 | ₩52,197 | ₩49,641 | ₩50,149 | -3.92% | 172.5만 |
|---|
| 2026.09.25 | ₩52,732 | ₩53,589 | ₩51,595 | ₩51,621 | -2.11% | 105.6만 |
|---|
| 2026.09.24 | ₩53,508 | ₩53,575 | ₩52,210 | ₩53,294 | -0.40% | 86.6만 |
|---|
| 2026.09.23 | ₩53,789 | ₩54,659 | ₩52,518 | ₩52,946 | -1.57% | 110.3만 |
|---|
| 2026.09.22 | ₩53,160 | ₩54,579 | ₩52,933 | ₩53,254 | +0.18% | 93.2만 |
|---|
| 2026.09.21 | ₩54,124 | ₩54,673 | ₩53,134 | ₩53,923 | -0.37% | 73만 |
|---|
| 2026.09.18 | ₩55,355 | ₩55,570 | ₩54,740 | ₩54,753 | -1.09% | 265.8만 |
|---|
| 2026.09.17 | ₩55,958 | ₩57,149 | ₩55,248 | ₩55,489 | -0.84% | 97.2만 |
|---|
| 2026.09.16 | ₩57,698 | ₩58,367 | ₩55,088 | ₩55,757 | -3.36% | 125.9만 |
|---|
| 2026.09.15 | ₩57,350 | ₩58,260 | ₩57,350 | ₩58,153 | +1.40% | 102만 |
|---|
| 2026.09.14 | ₩59,531 | ₩59,531 | ₩56,399 | ₩57,055 | -4.16% | 120만 |
|---|
| 2026.09.11 | ₩59,531 | ₩60,120 | ₩58,554 | ₩58,942 | -0.99% | 70.9만 |
|---|
| 2026.09.10 | ₩60,227 | ₩60,361 | ₩58,340 | ₩59,638 | -0.98% | 116.1만 |
|---|
| 2026.09.09 | ₩60,187 | ₩61,017 | ₩58,822 | ₩59,170 | -1.69% | 116.8만 |
|---|
| 2026.09.08 | ₩60,147 | ₩60,977 | ₩58,407 | ₩58,501 | -2.74% | 132.1만 |
|---|
| 2026.09.04 | ₩59,678 | ₩59,986 | ₩58,889 | ₩59,371 | -0.52% | 86.4만 |
|---|
| 2026.09.03 | ₩63,894 | ₩64,242 | ₩60,174 | ₩60,254 | -5.70% | 113.5만 |
|---|
| 2026.09.02 | ₩61,137 | ₩64,470 | ₩60,682 | ₩63,760 | +4.29% | 198.2만 |
|---|
| 2026.09.01 | ₩59,491 | ₩62,275 | ₩58,889 | ₩61,847 | +3.96% | 227.5만 |
|---|
| 2026.08.31 | ₩58,367 | ₩60,200 | ₩57,831 | ₩58,327 | -0.07% | 152.1만 |
|---|
| 2026.08.28 | ₩56,667 | ₩57,417 | ₩56,132 | ₩56,948 | +0.50% | 95.3만 |
|---|
| 2026.08.27 | ₩55,489 | ₩57,724 | ₩54,914 | ₩56,774 | +2.32% | 266.8만 |
|---|
| 2026.08.26 | ₩55,556 | ₩56,359 | ₩54,673 | ₩55,409 | -0.26% | 150.5만 |
|---|
| 2026.08.25 | ₩55,824 | ₩56,747 | ₩55,636 | ₩56,319 | +0.89% | 101.8만 |
|---|
| 2026.08.24 | ₩57,537 | ₩57,992 | ₩56,265 | ₩56,868 | -1.16% | 62.2만 |
|---|
| 2026.08.21 | ₩59,330 | ₩60,093 | ₩57,925 | ₩58,286 | -1.76% | 92.9만 |
|---|
| 2026.08.20 | ₩59,130 | ₩59,518 | ₩58,394 | ₩59,023 | -0.18% | 100.9만 |
|---|
| 2026.08.19 | ₩59,371 | ₩59,906 | ₩58,193 | ₩58,568 | -1.35% | 75.7만 |
|---|
| 2026.08.18 | ₩60,227 | ₩60,227 | ₩59,063 | ₩59,143 | -1.80% | 93.2만 |
|---|
| 2026.08.17 | ₩59,665 | ₩59,959 | ₩58,661 | ₩59,852 | +0.31% | 105.5만 |
|---|
| 2026.08.14 | ₩58,112 | ₩59,759 | ₩57,778 | ₩59,156 | +1.80% | 97만 |
|---|
| 2026.08.13 | ₩56,493 | ₩58,139 | ₩56,359 | ₩57,644 | +2.04% | 120만 |
|---|
| 2026.08.12 | ₩56,359 | ₩57,738 | ₩55,717 | ₩57,510 | +2.04% | 153.2만 |
|---|
| 2026.08.11 | ₩55,757 | ₩57,537 | ₩55,101 | ₩56,961 | +2.16% | 264.6만 |
|---|
| 2026.08.10 | ₩51,059 | ₩56,092 | ₩50,845 | ₩56,038 | +9.75% | 359.7만 |
|---|
| 2026.08.07 | ₩49,105 | ₩50,149 | ₩48,784 | ₩49,654 | +1.12% | 129.7만 |
|---|
| 2026.08.06 | ₩47,539 | ₩50,671 | ₩46,014 | ₩49,614 | +4.36% | 258.5만 |
|---|
| 2026.08.05 | ₩46,348 | ₩46,348 | ₩44,528 | ₩44,541 | -3.90% | 87.5만 |
|---|
| 2026.08.04 | ₩45,880 | ₩46,495 | ₩45,063 | ₩46,161 | +0.61% | 106.4만 |
|---|
| 2026.08.03 | ₩45,318 | ₩45,799 | ₩44,568 | ₩45,719 | +0.89% | 103.4만 |
|---|
| 2026.07.31 | ₩45,411 | ₩46,576 | ₩45,036 | ₩46,268 | +1.89% | 82.4만 |
|---|
| 2026.07.30 | ₩45,425 | ₩45,492 | ₩44,474 | ₩45,197 | -0.50% | 89.1만 |
|---|
| 2026.07.29 | ₩45,880 | ₩46,201 | ₩44,515 | ₩44,782 | -2.39% | 112.1만 |
|---|
| 2026.07.28 | ₩45,505 | ₩45,505 | ₩43,604 | ₩44,314 | -2.62% | 110.8만 |
|---|
| 2026.07.27 | ₩46,295 | ₩47,298 | ₩44,943 | ₩45,010 | -2.78% | 101.7만 |
|---|
| 2026.07.24 | ₩46,857 | ₩48,088 | ₩46,656 | ₩47,298 | +0.94% | 90.9만 |
|---|
| 2026.07.23 | ₩47,927 | ₩48,275 | ₩46,736 | ₩46,937 | -2.07% | 74.4만 |
|---|
| 2026.07.22 | ₩46,763 | ₩47,539 | ₩46,683 | ₩47,165 | +0.86% | 113.1만 |
|---|
| 2026.07.21 | ₩45,558 | ₩46,522 | ₩45,010 | ₩46,295 | +1.62% | 72.5만 |
|---|
| 2026.07.20 | ₩45,344 | ₩45,933 | ₩45,063 | ₩45,090 | -0.56% | 61.6만 |
|---|
| 2026.07.17 | ₩45,478 | ₩45,866 | ₩44,729 | ₩45,692 | +0.47% | 109.5만 |
|---|
| 2026.07.16 | ₩44,247 | ₩45,625 | ₩44,247 | ₩44,729 | +1.09% | 96.1만 |
|---|
| 2026.07.15 | ₩45,224 | ₩45,585 | ₩43,631 | ₩44,689 | -1.18% | 111.4만 |
|---|
| 2026.07.14 | ₩46,147 | ₩46,402 | ₩44,809 | ₩45,157 | -2.15% | 86.3만 |
|---|
| 2026.07.13 | ₩45,291 | ₩46,361 | ₩45,157 | ₩45,465 | +0.38% | 118.8만 |
|---|
| 2026.07.10 | ₩44,274 | ₩44,675 | ₩44,006 | ₩44,608 | +0.76% | 103.7만 |
|---|
| 2026.07.09 | ₩43,752 | ₩44,059 | ₩43,016 | ₩43,832 | +0.18% | 85.9만 |
|---|
| 2026.07.08 | ₩43,016 | ₩44,648 | ₩43,016 | ₩44,167 | +2.68% | 127.5만 |
|---|
| 2026.07.07 | ₩41,570 | ₩43,082 | ₩41,369 | ₩42,601 | +2.48% | 174.8만 |
|---|
| 2026.07.06 | ₩41,557 | ₩42,574 | ₩40,687 | ₩40,861 | -1.67% | 130.8만 |
|---|
| 2026.07.02 | ₩41,717 | ₩42,427 | ₩41,396 | ₩41,891 | +0.42% | 130.2만 |
|---|
| 2026.07.01 | ₩44,006 | ₩44,434 | ₩41,155 | ₩41,383 | -5.96% | 155.4만 |
|---|
| 2026.06.30 | ₩44,662 | ₩45,184 | ₩43,792 | ₩43,819 | -1.89% | 101.5만 |
|---|
| 2026.06.29 | ₩44,421 | ₩45,438 | ₩44,233 | ₩44,635 | +0.48% | 119.5만 |
|---|
| 2026.06.26 | ₩44,970 | ₩45,358 | ₩44,073 | ₩45,237 | +0.60% | 347.4만 |
|---|
| 2026.06.25 | ₩43,444 | ₩45,732 | ₩43,270 | ₩45,518 | +4.78% | 138.1만 |
|---|
| 2026.06.24 | ₩46,375 | ₩46,549 | ₩43,564 | ₩43,845 | -5.45% | 177.4만 |
|---|
| 2026.06.23 | ₩46,817 | ₩48,008 | ₩46,522 | ₩47,633 | +1.74% | 88.7만 |
|---|
| 2026.06.22 | ₩46,977 | ₩47,499 | ₩45,666 | ₩47,446 | +1.00% | 81.8만 |
|---|
| 2026.06.18 | ₩47,820 | ₩47,820 | ₩45,197 | ₩46,803 | -2.13% | 214.2만 |
|---|
| 2026.06.17 | ₩48,797 | ₩48,998 | ₩47,606 | ₩47,887 | -1.87% | 76.4만 |
|---|
| 2026.06.16 | ₩48,971 | ₩49,707 | ₩48,208 | ₩48,663 | -0.63% | 142.8만 |
|---|
| 2026.06.15 | ₩50,484 | ₩51,514 | ₩49,480 | ₩49,520 | -1.91% | 185.9만 |
|---|
| 2026.06.12 | ₩52,050 | ₩53,508 | ₩52,036 | ₩52,531 | +0.93% | 69.1만 |
|---|
| 2026.06.11 | ₩53,535 | ₩53,897 | ₩51,876 | ₩52,451 | -2.03% | 84.6만 |
|---|
| 2026.06.10 | ₩51,380 | ₩52,866 | ₩51,006 | ₩52,692 | +2.55% | 89만 |
|---|
| 2026.06.09 | ₩52,023 | ₩52,357 | ₩49,453 | ₩50,738 | -2.47% | 103.1만 |
|---|
| 2026.06.08 | ₩51,447 | ₩53,134 | ₩51,032 | ₩52,384 | +1.82% | 134.9만 |
|---|
| 2026.06.05 | ₩53,000 | ₩53,000 | ₩50,069 | ₩50,136 | -5.40% | 70.9만 |
|---|
| 2026.06.04 | ₩50,751 | ₩53,388 | ₩50,644 | ₩53,000 | +4.43% | 115.7만 |
|---|
| 2026.06.03 | ₩52,866 | ₩53,094 | ₩51,327 | ₩51,447 | -2.68% | 139.5만 |
|---|
| 2026.06.02 | ₩52,103 | ₩53,575 | ₩52,103 | ₩52,679 | +1.10% | 97만 |
|---|
| 2026.06.01 | ₩52,157 | ₩52,920 | ₩51,380 | ₩52,505 | +0.67% | 120.8만 |
|---|
| 2026.05.29 | ₩50,671 | ₩51,313 | ₩50,363 | ₩51,059 | +0.77% | 141.3만 |
|---|
| 2026.05.28 | ₩51,715 | ₩52,063 | ₩49,587 | ₩50,952 | -1.48% | 128만 |
|---|
| 2026.05.27 | ₩52,879 | ₩52,879 | ₩51,327 | ₩51,514 | -2.58% | 108.6만 |
|---|
| 2026.05.26 | ₩53,294 | ₩54,833 | ₩52,545 | ₩53,870 | +1.08% | 113.8만 |
|---|
| 2026.05.22 | ₩53,000 | ₩53,535 | ₩52,143 | ₩53,375 | +0.71% | 98.3만 |
|---|
| 2026.05.21 | ₩54,673 | ₩55,396 | ₩51,996 | ₩53,013 | -3.04% | 91.4만 |
|---|
| 2026.05.20 | ₩55,302 | ₩55,650 | ₩53,843 | ₩54,713 | -1.06% | 89.2만 |
|---|
| 2026.05.19 | ₩55,797 | ₩55,971 | ₩54,485 | ₩54,807 | -1.78% | 104.3만 |
|---|
| 2026.05.18 | ₩52,398 | ₩55,918 | ₩52,023 | ₩55,583 | +6.08% | 191.1만 |
|---|
| 2026.05.15 | ₩52,839 | ₩52,879 | ₩51,782 | ₩52,866 | +0.05% | 115.8만 |
|---|
| 2026.05.14 | ₩51,661 | ₩53,214 | ₩51,554 | ₩52,719 | +2.05% | 82.8만 |
|---|
| 2026.05.13 | ₩52,518 | ₩52,518 | ₩50,377 | ₩51,180 | -2.55% | 98.4만 |
|---|
| 2026.05.12 | ₩52,050 | ₩52,598 | ₩51,139 | ₩52,424 | +0.72% | 78.9만 |
|---|
| 2026.05.11 | ₩51,260 | ₩52,357 | ₩50,872 | ₩51,702 | +0.86% | 104.8만 |
|---|
| 2026.05.08 | ₩49,159 | ₩50,912 | ₩48,155 | ₩50,564 | +2.86% | 131.6만 |
|---|
| 2026.05.07 | ₩50,029 | ₩51,327 | ₩47,419 | ₩49,386 | -1.28% | 286.6만 |
|---|
| 2026.05.06 | ₩53,281 | ₩54,325 | ₩52,665 | ₩53,308 | +0.05% | 136.6만 |
|---|
| 2026.05.05 | ₩53,990 | ₩55,784 | ₩53,616 | ₩55,583 | +2.95% | 124.4만 |
|---|
| 2026.05.04 | ₩53,937 | ₩54,619 | ₩53,067 | ₩54,405 | +0.87% | 95.4만 |
|---|
| 2026.05.01 | ₩53,535 | ₩54,405 | ₩52,625 | ₩54,111 | +1.08% | 99.8만 |
|---|
| 2026.04.30 | ₩53,803 | ₩55,061 | ₩53,415 | ₩54,044 | +0.45% | 132만 |
|---|
| 2026.04.29 | ₩53,214 | ₩55,007 | ₩52,732 | ₩54,940 | +3.24% | 108만 |
|---|
| 2026.04.28 | ₩52,331 | ₩53,120 | ₩51,782 | ₩52,585 | +0.49% | 90.3만 |
|---|
| 2026.04.27 | ₩51,795 | ₩52,264 | ₩51,354 | ₩51,742 | -0.10% | 99.9만 |
|---|
| 2026.04.24 | ₩51,434 | ₩51,916 | ₩50,524 | ₩51,340 | -0.18% | 132.5만 |
|---|
| 2026.04.23 | ₩48,663 | ₩50,403 | ₩48,262 | ₩50,296 | +3.36% | 92만 |
|---|
| 2026.04.22 | ₩47,968 | ₩49,145 | ₩47,740 | ₩48,730 | +1.59% | 89.3만 |
|---|
| 2026.04.21 | ₩45,318 | ₩47,713 | ₩45,224 | ₩47,686 | +5.23% | 166.1만 |
|---|
| 2026.04.20 | ₩45,077 | ₩45,438 | ₩44,167 | ₩45,063 | -0.03% | 80.2만 |
|---|
| 2026.04.17 | ₩45,277 | ₩45,344 | ₩43,819 | ₩45,023 | -0.56% | 140.9만 |
|---|
| 2026.04.16 | ₩46,174 | ₩47,486 | ₩46,174 | ₩46,763 | +1.28% | 99.2만 |
|---|
| 2026.04.15 | ₩45,612 | ₩47,084 | ₩45,558 | ₩46,187 | +1.26% | 81만 |
|---|
| 2026.04.14 | ₩47,566 | ₩48,008 | ₩45,572 | ₩45,652 | -4.02% | 124.3만 |
|---|
| 2026.04.13 | ₩46,910 | ₩48,449 | ₩46,910 | ₩47,834 | +1.97% | 100.1만 |
|---|
| 2026.04.10 | ₩46,696 | ₩47,352 | ₩46,268 | ₩46,415 | -0.60% | 58.1만 |
|---|
| 2026.04.09 | ₩47,405 | ₩48,476 | ₩47,031 | ₩47,138 | -0.56% | 138.9만 |
|---|
| 2026.04.08 | ₩45,652 | ₩47,405 | ₩45,157 | ₩47,325 | +3.66% | 171만 |
|---|
| 2026.04.07 | ₩47,057 | ₩48,222 | ₩47,017 | ₩48,021 | +2.05% | 101.3만 |
|---|
| 2026.04.06 | ₩46,174 | ₩47,138 | ₩46,134 | ₩46,736 | +1.22% | 65.5만 |
|---|
| 2026.04.02 | ₩47,084 | ₩47,834 | ₩45,973 | ₩46,589 | -1.05% | 73.5만 |
|---|
| 2026.04.01 | ₩47,472 | ₩47,981 | ₩45,813 | ₩46,228 | -2.62% | 129.2만 |
|---|
| 2026.03.31 | ₩48,034 | ₩48,985 | ₩47,084 | ₩48,222 | +0.39% | 152.8만 |
|---|
| 2026.03.30 | ₩49,185 | ₩49,266 | ₩47,606 | ₩47,968 | -2.48% | 92.7만 |
|---|
| 2026.03.27 | ₩49,279 | ₩50,029 | ₩48,088 | ₩48,382 | -1.82% | 181.7만 |
|---|
| 2026.03.26 | ₩48,663 | ₩49,707 | ₩48,476 | ₩49,453 | +1.62% | 117.2만 |
|---|
| 2026.03.25 | ₩49,346 | ₩50,229 | ₩48,208 | ₩48,663 | -1.38% | 177.7만 |
|---|
| 2026.03.24 | ₩49,681 | ₩50,684 | ₩49,159 | ₩49,895 | +0.43% | 156.8만 |
|---|
| 2026.03.23 | ₩48,262 | ₩50,390 | ₩48,262 | ₩49,694 | +2.97% | 154.7만 |
|---|
| 2026.03.20 | ₩49,293 | ₩49,520 | ₩48,061 | ₩48,824 | -0.95% | 238.1만 |
|---|
| 2026.03.19 | ₩48,021 | ₩49,467 | ₩47,807 | ₩48,115 | +0.20% | 205.2만 |
|---|
| 2026.03.18 | ₩47,646 | ₩48,891 | ₩47,218 | ₩48,409 | +1.60% | 154.1만 |
|---|
| 2026.03.17 | ₩47,004 | ₩48,061 | ₩46,602 | ₩47,660 | +1.40% | 116.4만 |
|---|
| 2026.03.16 | ₩46,576 | ₩48,195 | ₩45,438 | ₩46,375 | -0.43% | 167.1만 |
|---|
| 2026.03.13 | ₩45,050 | ₩48,088 | ₩44,849 | ₩47,713 | +5.91% | 150.8만 |
|---|
| 2026.03.12 | ₩46,348 | ₩46,402 | ₩44,809 | ₩45,304 | -2.25% | 115.4만 |
|---|
| 2026.03.11 | ₩46,201 | ₩46,897 | ₩45,438 | ₩46,495 | +0.64% | 115.8만 |
|---|
| 2026.03.10 | ₩45,652 | ₩47,593 | ₩45,411 | ₩46,790 | +2.49% | 183.8만 |
|---|
| 2026.03.09 | ₩45,465 | ₩46,348 | ₩44,247 | ₩46,000 | +1.18% | 161.5만 |
|---|
| 2026.03.06 | ₩45,706 | ₩46,134 | ₩44,782 | ₩45,625 | -0.18% | 129.1만 |
|---|
| 2026.03.05 | ₩45,960 | ₩46,094 | ₩44,314 | ₩45,679 | -0.61% | 148.6만 |
|---|
| 2026.03.04 | ₩44,996 | ₩46,602 | ₩44,943 | ₩45,933 | +2.08% | 118.9만 |
|---|
| 2026.03.03 | ₩46,830 | ₩46,830 | ₩44,916 | ₩45,451 | -2.94% | 153.6만 |
|---|
| 2026.03.02 | ₩48,195 | ₩48,623 | ₩46,014 | ₩46,964 | -2.55% | 154.5만 |
|---|
| 2026.02.27 | ₩46,482 | ₩47,218 | ₩45,840 | ₩47,138 | +1.41% | 166.1만 |
|---|
| 2026.02.26 | ₩45,117 | ₩46,857 | ₩44,689 | ₩46,295 | +2.61% | 117.7만 |
|---|
| 2026.02.25 | ₩47,031 | ₩47,031 | ₩44,836 | ₩45,853 | -2.50% | 112.3만 |
|---|
| 2026.02.24 | ₩47,218 | ₩47,325 | ₩46,054 | ₩46,495 | -1.53% | 125.7만 |
|---|
| 2026.02.23 | ₩47,272 | ₩47,968 | ₩46,696 | ₩47,017 | -0.54% | 158.6만 |
|---|
| 2026.02.20 | ₩47,579 | ₩47,780 | ₩46,535 | ₩47,686 | +0.23% | 164.4만 |
|---|
| 2026.02.19 | ₩46,830 | ₩48,342 | ₩46,522 | ₩48,128 | +2.77% | 197.1만 |
|---|
| 2026.02.18 | ₩45,719 | ₩46,870 | ₩45,358 | ₩46,562 | +1.84% | 170만 |
|---|
| 2026.02.17 | ₩44,996 | ₩45,210 | ₩43,591 | ₩44,581 | -0.92% | 140.8만 |
|---|
| 2026.02.13 | ₩43,283 | ₩45,237 | ₩43,082 | ₩44,434 | +2.66% | 220.7만 |
|---|
| 2026.02.12 | ₩45,692 | ₩45,880 | ₩42,748 | ₩43,993 | -3.72% | 258.7만 |
|---|
| 2026.02.11 | ₩46,843 | ₩47,245 | ₩45,732 | ₩45,933 | -1.94% | 255.9만 |
|---|
| 2026.02.10 | ₩47,646 | ₩47,713 | ₩45,585 | ₩45,813 | -3.85% | 280.1만 |
|---|
| 2026.02.09 | ₩48,182 | ₩49,038 | ₩47,298 | ₩47,794 | -0.81% | 197.7만 |
|---|
| 2026.02.06 | ₩45,746 | ₩48,543 | ₩45,077 | ₩48,142 | +5.24% | 214만 |
|---|
| 2026.02.05 | ₩45,639 | ₩47,432 | ₩44,300 | ₩46,214 | +1.26% | 397.7만 |
|---|
| 2026.02.04 | ₩47,780 | ₩49,159 | ₩46,535 | ₩48,730 | +1.99% | 307.7만 |
|---|
| 2026.02.03 | ₩46,054 | ₩47,700 | ₩45,933 | ₩47,499 | +3.14% | 169.5만 |
|---|
| 2026.02.02 | ₩43,912 | ₩46,442 | ₩43,872 | ₩45,840 | +4.39% | 188.7만 |
|---|
| 2026.01.30 | ₩44,287 | ₩45,478 | ₩43,604 | ₩45,344 | +2.39% | 175.8만 |
|---|
| 2026.01.29 | ₩45,505 | ₩46,442 | ₩43,872 | ₩45,103 | -0.88% | 217.7만 |
|---|
| 2026.01.28 | ₩45,210 | ₩45,398 | ₩43,270 | ₩44,300 | -2.01% | 190.8만 |
|---|
| 2026.01.27 | ₩44,033 | ₩44,755 | ₩43,537 | ₩44,595 | +1.28% | 188.3만 |
|---|
| 2026.01.26 | ₩43,725 | ₩44,488 | ₩42,587 | ₩43,444 | -0.64% | 257.2만 |
|---|
| 2026.01.23 | ₩44,809 | ₩45,639 | ₩43,136 | ₩43,230 | -3.52% | 161.1만 |
|---|
| 2026.01.22 | ₩43,832 | ₩44,836 | ₩43,444 | ₩44,073 | +0.55% | 149.2만 |
|---|
| 2026.01.21 | ₩43,832 | ₩45,103 | ₩43,685 | ₩44,180 | +0.79% | 179.2만 |
|---|
| 2026.01.20 | ₩43,230 | ₩43,765 | ₩42,560 | ₩42,801 | -0.99% | 141.8만 |
|---|
| 2026.01.16 | ₩43,417 | ₩43,671 | ₩43,082 | ₩43,337 | -0.18% | 94.6만 |
|---|
| 2026.01.15 | ₩42,587 | ₩43,725 | ₩42,025 | ₩43,190 | +1.41% | 224.2만 |
|---|
| 2026.01.14 | ₩42,226 | ₩44,126 | ₩42,186 | ₩43,190 | +2.28% | 153.6만 |
|---|
| 2026.01.13 | ₩41,624 | ₩42,413 | ₩41,249 | ₩41,851 | +0.55% | 145.8만 |
|---|
| 2026.01.12 | ₩40,687 | ₩41,035 | ₩40,098 | ₩40,928 | +0.59% | 145.2만 |
|---|
| 2026.01.09 | ₩42,172 | ₩42,922 | ₩40,981 | ₩40,995 | -2.79% | 126.9만 |
|---|
| 2026.01.08 | ₩40,888 | ₩42,721 | ₩40,446 | ₩42,039 | +2.82% | 132.3만 |
|---|
| 2026.01.07 | ₩41,570 | ₩41,811 | ₩40,071 | ₩40,660 | -2.19% | 131.5만 |
|---|
| 2026.01.06 | ₩42,025 | ₩42,453 | ₩41,142 | ₩41,570 | -1.08% | 172.2만 |
|---|
| 2026.01.05 | ₩42,560 | ₩42,560 | ₩39,000 | ₩41,717 | -1.98% | 239.9만 |
|---|
| 2026.01.02 | ₩38,519 | ₩40,606 | ₩38,130 | ₩40,071 | +4.03% | 134만 |
|---|
| 2025.12.31 | ₩39,107 | ₩39,107 | ₩38,371 | ₩38,385 | -1.85% | 99.3만 |
|---|
| 2025.12.30 | ₩38,505 | ₩39,121 | ₩38,412 | ₩38,719 | +0.56% | 97만 |
|---|
| 2025.12.29 | ₩36,859 | ₩38,358 | ₩36,859 | ₩38,224 | +3.70% | 105.2만 |
|---|
| 2025.12.26 | ₩37,461 | ₩37,568 | ₩36,926 | ₩37,274 | -0.50% | 83.8만 |
|---|
| 2025.12.24 | ₩37,475 | ₩37,916 | ₩37,113 | ₩37,448 | -0.07% | 52.5만 |
|---|
| 2025.12.23 | ₩37,890 | ₩38,224 | ₩37,408 | ₩37,595 | -0.78% | 76.5만 |
|---|
| 2025.12.22 | ₩38,144 | ₩38,773 | ₩37,675 | ₩37,836 | -0.81% | 123.1만 |
|---|
| 2025.12.19 | ₩37,247 | ₩37,943 | ₩36,846 | ₩37,394 | +0.40% | 276만 |
|---|
| 2025.12.18 | ₩38,438 | ₩38,438 | ₩36,230 | ₩37,046 | -3.62% | 155.3만 |
|---|
| 2025.12.17 | ₩37,100 | ₩37,595 | ₩36,538 | ₩37,488 | +1.05% | 147.1만 |
|---|
| 2025.12.16 | ₩38,251 | ₩38,478 | ₩36,190 | ₩36,591 | -4.34% | 210.8만 |
|---|
| 2025.12.15 | ₩39,549 | ₩39,549 | ₩38,211 | ₩38,733 | -2.06% | 181.2만 |
|---|
| 2025.12.12 | ₩40,954 | ₩40,954 | ₩38,987 | ₩39,362 | -3.89% | 171만 |
|---|
| 2025.12.11 | ₩40,258 | ₩41,543 | ₩39,897 | ₩41,289 | +2.56% | 133.1만 |
|---|
| 2025.12.10 | ₩40,593 | ₩41,396 | ₩39,616 | ₩40,740 | +0.36% | 165.4만 |
|---|
| 2025.12.09 | ₩39,389 | ₩40,151 | ₩38,920 | ₩39,817 | +1.09% | 96.8만 |
|---|
| 2025.12.08 | ₩39,549 | ₩40,058 | ₩39,161 | ₩39,215 | -0.85% | 135.7만 |
|---|
| 2025.12.05 | ₩39,991 | ₩40,446 | ₩39,817 | ₩39,991 | 0.00% | 111.3만 |
|---|
| 2025.12.04 | ₩40,071 | ₩40,419 | ₩39,670 | ₩40,245 | +0.43% | 120만 |
|---|
| 2025.12.03 | ₩39,174 | ₩40,767 | ₩39,148 | ₩40,566 | +3.55% | 138.8만 |
|---|
| 2025.12.02 | ₩37,702 | ₩38,920 | ₩37,180 | ₩38,759 | +2.80% | 144.4만 |
|---|
| 2025.12.01 | ₩37,006 | ₩38,358 | ₩37,006 | ₩37,983 | +2.64% | 135.6만 |
|---|
| 2025.11.28 | ₩37,180 | ₩37,649 | ₩36,979 | ₩37,341 | +0.43% | 44.6만 |
|---|
| 2025.11.26 | ₩37,287 | ₩38,037 | ₩36,926 | ₩37,113 | -0.47% | 151.2만 |
|---|
| 2025.11.25 | ₩35,936 | ₩37,301 | ₩35,293 | ₩36,913 | +2.72% | 165.6만 |
|---|
| 2025.11.24 | ₩35,266 | ₩36,310 | ₩34,958 | ₩35,802 | +1.52% | 193.1만 |
|---|
| 2025.11.21 | ₩35,066 | ₩36,217 | ₩34,544 | ₩35,788 | +2.06% | 162.9만 |
|---|
| 2025.11.20 | ₩36,203 | ₩37,421 | ₩34,731 | ₩34,932 | -3.51% | 233.2만 |
|---|
| 2025.11.19 | ₩35,213 | ₩36,457 | ₩34,825 | ₩36,404 | +3.38% | 223.1만 |
|---|
| 2025.11.18 | ₩33,727 | ₩36,364 | ₩32,723 | ₩35,547 | +5.40% | 359.6만 |
|---|
| 2025.11.17 | ₩37,287 | ₩37,943 | ₩36,203 | ₩36,953 | -0.90% | 290.3만 |
|---|
| 2025.11.14 | ₩35,962 | ₩37,528 | ₩35,440 | ₩37,247 | +3.57% | 243.9만 |
|---|
| 2025.11.13 | ₩35,668 | ₩36,765 | ₩35,414 | ₩36,109 | +1.24% | 192.6만 |
|---|
| 2025.11.12 | ₩37,046 | ₩37,287 | ₩35,454 | ₩35,628 | -3.83% | 152.3만 |
|---|
| 2025.11.11 | ₩36,002 | ₩37,689 | ₩36,002 | ₩37,234 | +3.42% | 153.1만 |
|---|
| 2025.11.10 | ₩35,507 | ₩36,739 | ₩34,838 | ₩35,909 | +1.13% | 100.2만 |
|---|
| 2025.11.07 | ₩35,708 | ₩35,708 | ₩34,329 | ₩35,052 | -1.84% | 185.8만 |
|---|
| 2025.11.06 | ₩34,985 | ₩35,869 | ₩34,798 | ₩35,280 | +0.84% | 89.5만 |
|---|
| 2025.11.05 | ₩35,159 | ₩35,507 | ₩34,918 | ₩35,266 | +0.30% | 119.6만 |
|---|
| 2025.11.04 | ₩34,932 | ₩35,668 | ₩34,637 | ₩34,945 | +0.04% | 123.2만 |
|---|
| 2025.11.03 | ₩34,918 | ₩36,404 | ₩34,463 | ₩36,002 | +3.10% | 149.6만 |
|---|
| 2025.10.31 | ₩35,601 | ₩35,962 | ₩34,905 | ₩35,146 | -1.28% | 120.5만 |
|---|
| 2025.10.30 | ₩35,025 | ₩36,792 | ₩35,025 | ₩35,708 | +1.95% | 199.2만 |
|---|
| 2025.10.29 | ₩34,035 | ₩35,735 | ₩33,981 | ₩35,574 | +4.52% | 250.9만 |
|---|
| 2025.10.28 | ₩33,433 | ₩33,901 | ₩32,938 | ₩33,888 | +1.36% | 139.5만 |
|---|
| 2025.10.27 | ₩34,463 | ₩34,798 | ₩33,915 | ₩33,995 | -1.36% | 113.8만 |
|---|
| 2025.10.24 | ₩34,182 | ₩34,744 | ₩34,035 | ₩34,316 | +0.39% | 155.3만 |
|---|
| 2025.10.23 | ₩32,308 | ₩34,557 | ₩32,255 | ₩34,383 | +6.42% | 200.9만 |
|---|
| 2025.10.22 | ₩31,465 | ₩32,081 | ₩31,050 | ₩31,439 | -0.09% | 150.3만 |
|---|
| 2025.10.21 | ₩31,733 | ₩32,081 | ₩31,184 | ₩31,211 | -1.64% | 116.3만 |
|---|
| 2025.10.20 | ₩30,930 | ₩31,720 | ₩30,930 | ₩31,559 | +2.03% | 84만 |
|---|
| 2025.10.17 | ₩30,796 | ₩31,599 | ₩30,515 | ₩30,930 | +0.43% | 105.7만 |
|---|
| 2025.10.16 | ₩31,305 | ₩31,305 | ₩30,274 | ₩30,943 | -1.15% | 111.8만 |
|---|
| 2025.10.15 | ₩30,783 | ₩31,666 | ₩30,395 | ₩30,983 | +0.65% | 115.1만 |
|---|
| 2025.10.14 | ₩29,699 | ₩30,595 | ₩29,699 | ₩30,408 | +2.39% | 112.2만 |
|---|
| 2025.10.13 | ₩29,899 | ₩30,582 | ₩29,123 | ₩30,555 | +2.19% | 110.5만 |
|---|
| 2025.10.10 | ₩30,636 | ₩30,943 | ₩29,083 | ₩29,244 | -4.54% | 175.7만 |
|---|