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 | ₩53,659 | ₩54,759 | ₩53,458 | ₩53,485 | -0.32% | 96.8만 |
| 2026.10.08 | ₩54,383 | ₩54,571 | ₩53,619 | ₩53,900 | -0.89% | 90.8만 |
| 2026.10.07 | ₩53,511 | ₩54,236 | ₩52,452 | ₩53,163 | -0.65% | 117.1만 |
| 2026.10.06 | ₩53,552 | ₩53,887 | ₩52,211 | ₩53,123 | -0.80% | 89.6만 |
| 2026.10.05 | ₩51,553 | ₩54,625 | ₩51,285 | ₩53,820 | +4.40% | 122.2만 |
| 2026.10.02 | ₩50,950 | ₩52,385 | ₩50,789 | ₩51,714 | +1.50% | 104.6만 |
| 2026.10.01 | ₩49,797 | ₩51,500 | ₩49,300 | ₩51,232 | +2.88% | 71.9만 |
| 2026.09.30 | ₩49,273 | ₩50,279 | ₩48,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,810 |
| +1.09% |
| 87.4만 |
| 2026.09.29 | ₩49,099 | ₩49,877 | ₩48,509 | ₩49,099 | 0.00% | 102.7만 |
|---|
| 2026.09.28 | ₩52,304 | ₩52,304 | ₩49,743 | ₩50,253 | -3.92% | 172.5만 |
|---|
| 2026.09.25 | ₩52,841 | ₩53,699 | ₩51,701 | ₩51,728 | -2.11% | 105.6만 |
|---|
| 2026.09.24 | ₩53,619 | ₩53,686 | ₩52,318 | ₩53,404 | -0.40% | 86.6만 |
|---|
| 2026.09.23 | ₩53,900 | ₩54,772 | ₩52,626 | ₩53,056 | -1.57% | 110.3만 |
|---|
| 2026.09.22 | ₩53,270 | ₩54,692 | ₩53,042 | ₩53,364 | +0.18% | 93.2만 |
|---|
| 2026.09.21 | ₩54,236 | ₩54,786 | ₩53,243 | ₩54,035 | -0.37% | 73만 |
|---|
| 2026.09.18 | ₩55,470 | ₩55,684 | ₩54,853 | ₩54,866 | -1.09% | 265.8만 |
|---|
| 2026.09.17 | ₩56,073 | ₩57,267 | ₩55,362 | ₩55,604 | -0.84% | 97.2만 |
|---|
| 2026.09.16 | ₩57,817 | ₩58,487 | ₩55,201 | ₩55,872 | -3.36% | 125.9만 |
|---|
| 2026.09.15 | ₩57,468 | ₩58,380 | ₩57,468 | ₩58,273 | +1.40% | 102만 |
|---|
| 2026.09.14 | ₩59,654 | ₩59,654 | ₩56,516 | ₩57,173 | -4.16% | 120만 |
|---|
| 2026.09.11 | ₩59,654 | ₩60,244 | ₩58,675 | ₩59,064 | -0.99% | 70.9만 |
|---|
| 2026.09.10 | ₩60,351 | ₩60,485 | ₩58,460 | ₩59,761 | -0.98% | 116.1만 |
|---|
| 2026.09.09 | ₩60,311 | ₩61,143 | ₩58,943 | ₩59,292 | -1.69% | 116.8만 |
|---|
| 2026.09.08 | ₩60,271 | ₩61,102 | ₩58,527 | ₩58,621 | -2.74% | 132.1만 |
|---|
| 2026.09.04 | ₩59,801 | ₩60,110 | ₩59,010 | ₩59,493 | -0.52% | 86.4만 |
|---|
| 2026.09.03 | ₩64,026 | ₩64,375 | ₩60,298 | ₩60,378 | -5.70% | 113.5만 |
|---|
| 2026.09.02 | ₩61,263 | ₩64,603 | ₩60,807 | ₩63,892 | +4.29% | 198.2만 |
|---|
| 2026.09.01 | ₩59,614 | ₩62,403 | ₩59,010 | ₩61,974 | +3.96% | 227.5만 |
|---|
| 2026.08.31 | ₩58,487 | ₩60,324 | ₩57,951 | ₩58,447 | -0.07% | 152.1만 |
|---|
| 2026.08.28 | ₩56,784 | ₩57,535 | ₩56,247 | ₩57,066 | +0.50% | 95.3만 |
|---|
| 2026.08.27 | ₩55,604 | ₩57,843 | ₩55,027 | ₩56,891 | +2.32% | 266.8만 |
|---|
| 2026.08.26 | ₩55,671 | ₩56,475 | ₩54,786 | ₩55,523 | -0.26% | 150.5만 |
|---|
| 2026.08.25 | ₩55,939 | ₩56,864 | ₩55,751 | ₩56,435 | +0.89% | 101.8만 |
|---|
| 2026.08.24 | ₩57,656 | ₩58,112 | ₩56,382 | ₩56,985 | -1.16% | 62.2만 |
|---|
| 2026.08.21 | ₩59,453 | ₩60,217 | ₩58,045 | ₩58,407 | -1.76% | 92.9만 |
|---|
| 2026.08.20 | ₩59,252 | ₩59,640 | ₩58,514 | ₩59,144 | -0.18% | 100.9만 |
|---|
| 2026.08.19 | ₩59,493 | ₩60,029 | ₩58,313 | ₩58,688 | -1.35% | 75.7만 |
|---|
| 2026.08.18 | ₩60,351 | ₩60,351 | ₩59,185 | ₩59,265 | -1.80% | 93.2만 |
|---|
| 2026.08.17 | ₩59,788 | ₩60,083 | ₩58,782 | ₩59,976 | +0.31% | 105.5만 |
|---|
| 2026.08.14 | ₩58,232 | ₩59,882 | ₩57,897 | ₩59,278 | +1.80% | 97만 |
|---|
| 2026.08.13 | ₩56,610 | ₩58,259 | ₩56,475 | ₩57,763 | +2.04% | 120만 |
|---|
| 2026.08.12 | ₩56,475 | ₩57,857 | ₩55,832 | ₩57,629 | +2.04% | 153.2만 |
|---|
| 2026.08.11 | ₩55,872 | ₩57,656 | ₩55,215 | ₩57,079 | +2.16% | 264.6만 |
|---|
| 2026.08.10 | ₩51,164 | ₩56,207 | ₩50,950 | ₩56,154 | +9.75% | 359.7만 |
|---|
| 2026.08.07 | ₩49,206 | ₩50,253 | ₩48,885 | ₩49,756 | +1.12% | 129.7만 |
|---|
| 2026.08.06 | ₩47,637 | ₩50,776 | ₩46,108 | ₩49,716 | +4.36% | 258.5만 |
|---|
| 2026.08.05 | ₩46,444 | ₩46,444 | ₩44,620 | ₩44,633 | -3.90% | 87.5만 |
|---|
| 2026.08.04 | ₩45,974 | ₩46,591 | ₩45,156 | ₩46,256 | +0.61% | 106.4만 |
|---|
| 2026.08.03 | ₩45,411 | ₩45,894 | ₩44,660 | ₩45,813 | +0.89% | 103.4만 |
|---|
| 2026.07.31 | ₩45,505 | ₩46,672 | ₩45,129 | ₩46,363 | +1.89% | 82.4만 |
|---|
| 2026.07.30 | ₩45,518 | ₩45,585 | ₩44,566 | ₩45,290 | -0.50% | 89.1만 |
|---|
| 2026.07.29 | ₩45,974 | ₩46,296 | ₩44,606 | ₩44,875 | -2.39% | 112.1만 |
|---|
| 2026.07.28 | ₩45,599 | ₩45,599 | ₩43,694 | ₩44,405 | -2.62% | 110.8만 |
|---|
| 2026.07.27 | ₩46,390 | ₩47,396 | ₩45,035 | ₩45,103 | -2.78% | 101.7만 |
|---|
| 2026.07.24 | ₩46,953 | ₩48,187 | ₩46,752 | ₩47,396 | +0.94% | 90.9만 |
|---|
| 2026.07.23 | ₩48,026 | ₩48,375 | ₩46,833 | ₩47,034 | -2.07% | 74.4만 |
|---|
| 2026.07.22 | ₩46,859 | ₩47,637 | ₩46,779 | ₩47,262 | +0.86% | 113.1만 |
|---|
| 2026.07.21 | ₩45,652 | ₩46,618 | ₩45,103 | ₩46,390 | +1.62% | 72.5만 |
|---|
| 2026.07.20 | ₩45,438 | ₩46,028 | ₩45,156 | ₩45,183 | -0.56% | 61.6만 |
|---|
| 2026.07.17 | ₩45,572 | ₩45,961 | ₩44,821 | ₩45,787 | +0.47% | 109.5만 |
|---|
| 2026.07.16 | ₩44,338 | ₩45,719 | ₩44,338 | ₩44,821 | +1.09% | 96.1만 |
|---|
| 2026.07.15 | ₩45,317 | ₩45,679 | ₩43,721 | ₩44,781 | -1.18% | 111.4만 |
|---|
| 2026.07.14 | ₩46,243 | ₩46,497 | ₩44,901 | ₩45,250 | -2.15% | 86.3만 |
|---|
| 2026.07.13 | ₩45,384 | ₩46,457 | ₩45,250 | ₩45,559 | +0.38% | 118.8만 |
|---|
| 2026.07.10 | ₩44,365 | ₩44,767 | ₩44,097 | ₩44,700 | +0.76% | 103.7만 |
|---|
| 2026.07.09 | ₩43,842 | ₩44,150 | ₩43,104 | ₩43,922 | +0.18% | 85.9만 |
|---|
| 2026.07.08 | ₩43,104 | ₩44,740 | ₩43,104 | ₩44,258 | +2.68% | 127.5만 |
|---|
| 2026.07.07 | ₩41,656 | ₩43,171 | ₩41,455 | ₩42,688 | +2.48% | 174.8만 |
|---|
| 2026.07.06 | ₩41,642 | ₩42,662 | ₩40,771 | ₩40,945 | -1.67% | 130.8만 |
|---|
| 2026.07.02 | ₩41,803 | ₩42,514 | ₩41,481 | ₩41,978 | +0.42% | 130.2만 |
|---|
| 2026.07.01 | ₩44,097 | ₩44,526 | ₩41,240 | ₩41,468 | -5.96% | 155.4만 |
|---|
| 2026.06.30 | ₩44,754 | ₩45,277 | ₩43,882 | ₩43,909 | -1.89% | 101.5만 |
|---|
| 2026.06.29 | ₩44,512 | ₩45,532 | ₩44,325 | ₩44,727 | +0.48% | 119.5만 |
|---|
| 2026.06.26 | ₩45,062 | ₩45,451 | ₩44,164 | ₩45,331 | +0.60% | 347.4만 |
|---|
| 2026.06.25 | ₩43,533 | ₩45,827 | ₩43,359 | ₩45,612 | +4.78% | 138.1만 |
|---|
| 2026.06.24 | ₩46,471 | ₩46,645 | ₩43,654 | ₩43,936 | -5.45% | 177.4만 |
|---|
| 2026.06.23 | ₩46,913 | ₩48,107 | ₩46,618 | ₩47,731 | +1.74% | 88.7만 |
|---|
| 2026.06.22 | ₩47,074 | ₩47,597 | ₩45,760 | ₩47,543 | +1.00% | 81.8만 |
|---|
| 2026.06.18 | ₩47,919 | ₩47,919 | ₩45,290 | ₩46,900 | -2.13% | 214.2만 |
|---|
| 2026.06.17 | ₩48,898 | ₩49,099 | ₩47,704 | ₩47,986 | -1.87% | 76.4만 |
|---|
| 2026.06.16 | ₩49,072 | ₩49,810 | ₩48,308 | ₩48,764 | -0.63% | 142.8만 |
|---|
| 2026.06.15 | ₩50,588 | ₩51,620 | ₩49,582 | ₩49,622 | -1.91% | 185.9만 |
|---|
| 2026.06.12 | ₩52,157 | ₩53,619 | ₩52,144 | ₩52,640 | +0.93% | 69.1만 |
|---|
| 2026.06.11 | ₩53,646 | ₩54,008 | ₩51,983 | ₩52,559 | -2.03% | 84.6만 |
|---|
| 2026.06.10 | ₩51,486 | ₩52,975 | ₩51,111 | ₩52,801 | +2.55% | 89만 |
|---|
| 2026.06.09 | ₩52,130 | ₩52,465 | ₩49,555 | ₩50,843 | -2.47% | 103.1만 |
|---|
| 2026.06.08 | ₩51,553 | ₩53,243 | ₩51,138 | ₩52,492 | +1.82% | 134.9만 |
|---|
| 2026.06.05 | ₩53,109 | ₩53,109 | ₩50,172 | ₩50,239 | -5.40% | 70.9만 |
|---|
| 2026.06.04 | ₩50,856 | ₩53,498 | ₩50,749 | ₩53,109 | +4.43% | 115.7만 |
|---|
| 2026.06.03 | ₩52,975 | ₩53,203 | ₩51,433 | ₩51,553 | -2.68% | 139.5만 |
|---|
| 2026.06.02 | ₩52,211 | ₩53,686 | ₩52,211 | ₩52,787 | +1.10% | 97만 |
|---|
| 2026.06.01 | ₩52,264 | ₩53,029 | ₩51,486 | ₩52,613 | +0.67% | 120.8만 |
|---|
| 2026.05.29 | ₩50,776 | ₩51,419 | ₩50,467 | ₩51,164 | +0.77% | 141.3만 |
|---|
| 2026.05.28 | ₩51,822 | ₩52,170 | ₩49,689 | ₩51,057 | -1.48% | 128만 |
|---|
| 2026.05.27 | ₩52,988 | ₩52,988 | ₩51,433 | ₩51,620 | -2.58% | 108.6만 |
|---|
| 2026.05.26 | ₩53,404 | ₩54,947 | ₩52,653 | ₩53,981 | +1.08% | 113.8만 |
|---|
| 2026.05.22 | ₩53,109 | ₩53,646 | ₩52,251 | ₩53,485 | +0.71% | 98.3만 |
|---|
| 2026.05.21 | ₩54,786 | ₩55,510 | ₩52,103 | ₩53,123 | -3.04% | 91.4만 |
|---|
| 2026.05.20 | ₩55,416 | ₩55,765 | ₩53,954 | ₩54,826 | -1.06% | 89.2만 |
|---|
| 2026.05.19 | ₩55,912 | ₩56,086 | ₩54,598 | ₩54,920 | -1.78% | 104.3만 |
|---|
| 2026.05.18 | ₩52,506 | ₩56,033 | ₩52,130 | ₩55,698 | +6.08% | 191.1만 |
|---|
| 2026.05.15 | ₩52,948 | ₩52,988 | ₩51,889 | ₩52,975 | +0.05% | 115.8만 |
|---|
| 2026.05.14 | ₩51,768 | ₩53,324 | ₩51,661 | ₩52,828 | +2.05% | 82.8만 |
|---|
| 2026.05.13 | ₩52,626 | ₩52,626 | ₩50,481 | ₩51,285 | -2.55% | 98.4만 |
|---|
| 2026.05.12 | ₩52,157 | ₩52,707 | ₩51,245 | ₩52,532 | +0.72% | 78.9만 |
|---|
| 2026.05.11 | ₩51,366 | ₩52,465 | ₩50,977 | ₩51,808 | +0.86% | 104.8만 |
|---|
| 2026.05.08 | ₩49,260 | ₩51,017 | ₩48,254 | ₩50,668 | +2.86% | 131.6만 |
|---|
| 2026.05.07 | ₩50,132 | ₩51,433 | ₩47,517 | ₩49,488 | -1.28% | 286.6만 |
|---|
| 2026.05.06 | ₩53,391 | ₩54,437 | ₩52,774 | ₩53,418 | +0.05% | 136.6만 |
|---|
| 2026.05.05 | ₩54,102 | ₩55,899 | ₩53,726 | ₩55,698 | +2.95% | 124.4만 |
|---|
| 2026.05.04 | ₩54,048 | ₩54,732 | ₩53,176 | ₩54,517 | +0.87% | 95.4만 |
|---|
| 2026.05.01 | ₩53,646 | ₩54,517 | ₩52,734 | ₩54,222 | +1.08% | 99.8만 |
|---|
| 2026.04.30 | ₩53,914 | ₩55,174 | ₩53,525 | ₩54,155 | +0.45% | 132만 |
|---|
| 2026.04.29 | ₩53,324 | ₩55,121 | ₩52,841 | ₩55,054 | +3.24% | 108만 |
|---|
| 2026.04.28 | ₩52,439 | ₩53,230 | ₩51,889 | ₩52,693 | +0.49% | 90.3만 |
|---|
| 2026.04.27 | ₩51,902 | ₩52,372 | ₩51,460 | ₩51,848 | -0.10% | 99.9만 |
|---|
| 2026.04.24 | ₩51,540 | ₩52,023 | ₩50,628 | ₩51,446 | -0.18% | 132.5만 |
|---|
| 2026.04.23 | ₩48,764 | ₩50,507 | ₩48,362 | ₩50,400 | +3.36% | 92만 |
|---|
| 2026.04.22 | ₩48,066 | ₩49,247 | ₩47,838 | ₩48,831 | +1.59% | 89.3만 |
|---|
| 2026.04.21 | ₩45,411 | ₩47,812 | ₩45,317 | ₩47,785 | +5.23% | 166.1만 |
|---|
| 2026.04.20 | ₩45,170 | ₩45,532 | ₩44,258 | ₩45,156 | -0.03% | 80.2만 |
|---|
| 2026.04.17 | ₩45,371 | ₩45,438 | ₩43,909 | ₩45,116 | -0.56% | 140.9만 |
|---|
| 2026.04.16 | ₩46,269 | ₩47,584 | ₩46,269 | ₩46,859 | +1.28% | 99.2만 |
|---|
| 2026.04.15 | ₩45,706 | ₩47,181 | ₩45,652 | ₩46,283 | +1.26% | 81만 |
|---|
| 2026.04.14 | ₩47,664 | ₩48,107 | ₩45,666 | ₩45,746 | -4.02% | 124.3만 |
|---|
| 2026.04.13 | ₩47,007 | ₩48,549 | ₩47,007 | ₩47,932 | +1.97% | 100.1만 |
|---|
| 2026.04.10 | ₩46,792 | ₩47,450 | ₩46,363 | ₩46,511 | -0.60% | 58.1만 |
|---|
| 2026.04.09 | ₩47,503 | ₩48,576 | ₩47,128 | ₩47,235 | -0.56% | 138.9만 |
|---|
| 2026.04.08 | ₩45,746 | ₩47,503 | ₩45,250 | ₩47,423 | +3.66% | 171만 |
|---|
| 2026.04.07 | ₩47,154 | ₩48,321 | ₩47,114 | ₩48,120 | +2.05% | 101.3만 |
|---|
| 2026.04.06 | ₩46,269 | ₩47,235 | ₩46,229 | ₩46,833 | +1.22% | 65.5만 |
|---|
| 2026.04.02 | ₩47,181 | ₩47,932 | ₩46,068 | ₩46,685 | -1.05% | 73.5만 |
|---|
| 2026.04.01 | ₩47,570 | ₩48,080 | ₩45,907 | ₩46,323 | -2.62% | 129.2만 |
|---|
| 2026.03.31 | ₩48,134 | ₩49,086 | ₩47,181 | ₩48,321 | +0.39% | 152.8만 |
|---|
| 2026.03.30 | ₩49,287 | ₩49,367 | ₩47,704 | ₩48,066 | -2.48% | 92.7만 |
|---|
| 2026.03.27 | ₩49,381 | ₩50,132 | ₩48,187 | ₩48,482 | -1.82% | 181.7만 |
|---|
| 2026.03.26 | ₩48,764 | ₩49,810 | ₩48,576 | ₩49,555 | +1.62% | 117.2만 |
|---|
| 2026.03.25 | ₩49,448 | ₩50,333 | ₩48,308 | ₩48,764 | -1.38% | 177.7만 |
|---|
| 2026.03.24 | ₩49,783 | ₩50,789 | ₩49,260 | ₩49,998 | +0.43% | 156.8만 |
|---|
| 2026.03.23 | ₩48,362 | ₩50,494 | ₩48,362 | ₩49,797 | +2.97% | 154.7만 |
|---|
| 2026.03.20 | ₩49,394 | ₩49,622 | ₩48,160 | ₩48,925 | -0.95% | 238.1만 |
|---|
| 2026.03.19 | ₩48,120 | ₩49,569 | ₩47,906 | ₩48,214 | +0.20% | 205.2만 |
|---|
| 2026.03.18 | ₩47,745 | ₩48,992 | ₩47,315 | ₩48,509 | +1.60% | 154.1만 |
|---|
| 2026.03.17 | ₩47,101 | ₩48,160 | ₩46,698 | ₩47,758 | +1.40% | 116.4만 |
|---|
| 2026.03.16 | ₩46,672 | ₩48,294 | ₩45,532 | ₩46,471 | -0.43% | 167.1만 |
|---|
| 2026.03.13 | ₩45,143 | ₩48,187 | ₩44,942 | ₩47,812 | +5.91% | 150.8만 |
|---|
| 2026.03.12 | ₩46,444 | ₩46,497 | ₩44,901 | ₩45,398 | -2.25% | 115.4만 |
|---|
| 2026.03.11 | ₩46,296 | ₩46,994 | ₩45,532 | ₩46,591 | +0.64% | 115.8만 |
|---|
| 2026.03.10 | ₩45,746 | ₩47,691 | ₩45,505 | ₩46,886 | +2.49% | 183.8만 |
|---|
| 2026.03.09 | ₩45,559 | ₩46,444 | ₩44,338 | ₩46,095 | +1.18% | 161.5만 |
|---|
| 2026.03.06 | ₩45,800 | ₩46,229 | ₩44,875 | ₩45,719 | -0.18% | 129.1만 |
|---|
| 2026.03.05 | ₩46,055 | ₩46,189 | ₩44,405 | ₩45,773 | -0.61% | 148.6만 |
|---|
| 2026.03.04 | ₩45,089 | ₩46,698 | ₩45,035 | ₩46,028 | +2.08% | 118.9만 |
|---|
| 2026.03.03 | ₩46,926 | ₩46,926 | ₩45,009 | ₩45,545 | -2.94% | 153.6만 |
|---|
| 2026.03.02 | ₩48,294 | ₩48,724 | ₩46,108 | ₩47,061 | -2.55% | 154.5만 |
|---|
| 2026.02.27 | ₩46,578 | ₩47,315 | ₩45,934 | ₩47,235 | +1.41% | 166.1만 |
|---|
| 2026.02.26 | ₩45,210 | ₩46,953 | ₩44,781 | ₩46,390 | +2.61% | 117.7만 |
|---|
| 2026.02.25 | ₩47,128 | ₩47,128 | ₩44,928 | ₩45,947 | -2.50% | 112.3만 |
|---|
| 2026.02.24 | ₩47,315 | ₩47,423 | ₩46,149 | ₩46,591 | -1.53% | 125.7만 |
|---|
| 2026.02.23 | ₩47,369 | ₩48,066 | ₩46,792 | ₩47,114 | -0.54% | 158.6만 |
|---|
| 2026.02.20 | ₩47,678 | ₩47,879 | ₩46,631 | ₩47,785 | +0.23% | 164.4만 |
|---|
| 2026.02.19 | ₩46,926 | ₩48,442 | ₩46,618 | ₩48,227 | +2.77% | 197.1만 |
|---|
| 2026.02.18 | ₩45,813 | ₩46,967 | ₩45,451 | ₩46,658 | +1.84% | 170만 |
|---|
| 2026.02.17 | ₩45,089 | ₩45,304 | ₩43,681 | ₩44,673 | -0.92% | 140.8만 |
|---|
| 2026.02.13 | ₩43,372 | ₩45,331 | ₩43,171 | ₩44,526 | +2.66% | 220.7만 |
|---|
| 2026.02.12 | ₩45,787 | ₩45,974 | ₩42,836 | ₩44,083 | -3.72% | 258.7만 |
|---|
| 2026.02.11 | ₩46,940 | ₩47,342 | ₩45,827 | ₩46,028 | -1.94% | 255.9만 |
|---|
| 2026.02.10 | ₩47,745 | ₩47,812 | ₩45,679 | ₩45,907 | -3.85% | 280.1만 |
|---|
| 2026.02.09 | ₩48,281 | ₩49,139 | ₩47,396 | ₩47,892 | -0.81% | 197.7만 |
|---|
| 2026.02.06 | ₩45,840 | ₩48,643 | ₩45,170 | ₩48,241 | +5.24% | 214만 |
|---|
| 2026.02.05 | ₩45,733 | ₩47,530 | ₩44,392 | ₩46,310 | +1.26% | 397.7만 |
|---|
| 2026.02.04 | ₩47,879 | ₩49,260 | ₩46,631 | ₩48,831 | +1.99% | 307.7만 |
|---|
| 2026.02.03 | ₩46,149 | ₩47,798 | ₩46,028 | ₩47,597 | +3.14% | 169.5만 |
|---|
| 2026.02.02 | ₩44,003 | ₩46,538 | ₩43,963 | ₩45,934 | +4.39% | 188.7만 |
|---|
| 2026.01.30 | ₩44,378 | ₩45,572 | ₩43,694 | ₩45,438 | +2.39% | 175.8만 |
|---|
| 2026.01.29 | ₩45,599 | ₩46,538 | ₩43,963 | ₩45,196 | -0.88% | 217.7만 |
|---|
| 2026.01.28 | ₩45,304 | ₩45,491 | ₩43,359 | ₩44,392 | -2.01% | 190.8만 |
|---|
| 2026.01.27 | ₩44,124 | ₩44,848 | ₩43,627 | ₩44,687 | +1.28% | 188.3만 |
|---|
| 2026.01.26 | ₩43,815 | ₩44,579 | ₩42,675 | ₩43,533 | -0.64% | 257.2만 |
|---|
| 2026.01.23 | ₩44,901 | ₩45,733 | ₩43,225 | ₩43,319 | -3.52% | 161.1만 |
|---|
| 2026.01.22 | ₩43,922 | ₩44,928 | ₩43,533 | ₩44,164 | +0.55% | 149.2만 |
|---|
| 2026.01.21 | ₩43,922 | ₩45,196 | ₩43,775 | ₩44,271 | +0.79% | 179.2만 |
|---|
| 2026.01.20 | ₩43,319 | ₩43,855 | ₩42,648 | ₩42,890 | -0.99% | 141.8만 |
|---|
| 2026.01.16 | ₩43,507 | ₩43,761 | ₩43,171 | ₩43,426 | -0.18% | 94.6만 |
|---|
| 2026.01.15 | ₩42,675 | ₩43,815 | ₩42,112 | ₩43,279 | +1.41% | 224.2만 |
|---|
| 2026.01.14 | ₩42,313 | ₩44,217 | ₩42,273 | ₩43,279 | +2.28% | 153.6만 |
|---|
| 2026.01.13 | ₩41,709 | ₩42,501 | ₩41,334 | ₩41,937 | +0.55% | 145.8만 |
|---|
| 2026.01.12 | ₩40,771 | ₩41,119 | ₩40,181 | ₩41,012 | +0.59% | 145.2만 |
|---|
| 2026.01.09 | ₩42,259 | ₩43,010 | ₩41,066 | ₩41,079 | -2.79% | 126.9만 |
|---|
| 2026.01.08 | ₩40,972 | ₩42,809 | ₩40,529 | ₩42,125 | +2.82% | 132.3만 |
|---|
| 2026.01.07 | ₩41,656 | ₩41,897 | ₩40,154 | ₩40,744 | -2.19% | 131.5만 |
|---|
| 2026.01.06 | ₩42,112 | ₩42,541 | ₩41,227 | ₩41,656 | -1.08% | 172.2만 |
|---|
| 2026.01.05 | ₩42,648 | ₩42,648 | ₩39,081 | ₩41,803 | -1.98% | 239.9만 |
|---|
| 2026.01.02 | ₩38,598 | ₩40,690 | ₩38,209 | ₩40,154 | +4.03% | 134만 |
|---|
| 2025.12.31 | ₩39,188 | ₩39,188 | ₩38,450 | ₩38,464 | -1.85% | 99.3만 |
|---|
| 2025.12.30 | ₩38,585 | ₩39,202 | ₩38,491 | ₩38,799 | +0.56% | 97만 |
|---|
| 2025.12.29 | ₩36,935 | ₩38,437 | ₩36,935 | ₩38,303 | +3.70% | 105.2만 |
|---|
| 2025.12.26 | ₩37,539 | ₩37,646 | ₩37,002 | ₩37,351 | -0.50% | 83.8만 |
|---|
| 2025.12.24 | ₩37,552 | ₩37,994 | ₩37,190 | ₩37,525 | -0.07% | 52.5만 |
|---|
| 2025.12.23 | ₩37,968 | ₩38,303 | ₩37,485 | ₩37,673 | -0.78% | 76.5만 |
|---|
| 2025.12.22 | ₩38,222 | ₩38,853 | ₩37,753 | ₩37,914 | -0.81% | 123.1만 |
|---|
| 2025.12.19 | ₩37,324 | ₩38,021 | ₩36,922 | ₩37,471 | +0.40% | 276만 |
|---|
| 2025.12.18 | ₩38,518 | ₩38,518 | ₩36,305 | ₩37,123 | -3.62% | 155.3만 |
|---|
| 2025.12.17 | ₩37,176 | ₩37,673 | ₩36,613 | ₩37,565 | +1.05% | 147.1만 |
|---|
| 2025.12.16 | ₩38,330 | ₩38,558 | ₩36,264 | ₩36,667 | -4.34% | 210.8만 |
|---|
| 2025.12.15 | ₩39,631 | ₩39,631 | ₩38,290 | ₩38,813 | -2.06% | 181.2만 |
|---|
| 2025.12.12 | ₩41,039 | ₩41,039 | ₩39,067 | ₩39,443 | -3.89% | 171만 |
|---|
| 2025.12.11 | ₩40,341 | ₩41,629 | ₩39,979 | ₩41,374 | +2.56% | 133.1만 |
|---|
| 2025.12.10 | ₩40,677 | ₩41,481 | ₩39,698 | ₩40,824 | +0.36% | 165.4만 |
|---|
| 2025.12.09 | ₩39,470 | ₩40,234 | ₩39,000 | ₩39,899 | +1.09% | 96.8만 |
|---|
| 2025.12.08 | ₩39,631 | ₩40,140 | ₩39,242 | ₩39,295 | -0.85% | 135.7만 |
|---|
| 2025.12.05 | ₩40,073 | ₩40,529 | ₩39,899 | ₩40,073 | 0.00% | 111.3만 |
|---|
| 2025.12.04 | ₩40,154 | ₩40,502 | ₩39,751 | ₩40,328 | +0.43% | 120만 |
|---|
| 2025.12.03 | ₩39,255 | ₩40,851 | ₩39,228 | ₩40,650 | +3.55% | 138.8만 |
|---|
| 2025.12.02 | ₩37,780 | ₩39,000 | ₩37,257 | ₩38,839 | +2.80% | 144.4만 |
|---|
| 2025.12.01 | ₩37,083 | ₩38,437 | ₩37,083 | ₩38,062 | +2.64% | 135.6만 |
|---|
| 2025.11.28 | ₩37,257 | ₩37,726 | ₩37,056 | ₩37,418 | +0.43% | 44.6만 |
|---|
| 2025.11.26 | ₩37,364 | ₩38,115 | ₩37,002 | ₩37,190 | -0.47% | 151.2만 |
|---|
| 2025.11.25 | ₩36,010 | ₩37,378 | ₩35,366 | ₩36,989 | +2.72% | 165.6만 |
|---|
| 2025.11.24 | ₩35,339 | ₩36,385 | ₩35,031 | ₩35,875 | +1.52% | 193.1만 |
|---|
| 2025.11.21 | ₩35,138 | ₩36,291 | ₩34,615 | ₩35,862 | +2.06% | 162.9만 |
|---|
| 2025.11.20 | ₩36,278 | ₩37,498 | ₩34,803 | ₩35,004 | -3.51% | 233.2만 |
|---|
| 2025.11.19 | ₩35,285 | ₩36,533 | ₩34,896 | ₩36,479 | +3.38% | 223.1만 |
|---|
| 2025.11.18 | ₩33,797 | ₩36,439 | ₩32,791 | ₩35,621 | +5.40% | 359.6만 |
|---|
| 2025.11.17 | ₩37,364 | ₩38,021 | ₩36,278 | ₩37,029 | -0.90% | 290.3만 |
|---|
| 2025.11.14 | ₩36,036 | ₩37,606 | ₩35,513 | ₩37,324 | +3.57% | 243.9만 |
|---|
| 2025.11.13 | ₩35,741 | ₩36,841 | ₩35,487 | ₩36,184 | +1.24% | 192.6만 |
|---|
| 2025.11.12 | ₩37,123 | ₩37,364 | ₩35,527 | ₩35,701 | -3.83% | 152.3만 |
|---|
| 2025.11.11 | ₩36,077 | ₩37,767 | ₩36,077 | ₩37,311 | +3.42% | 153.1만 |
|---|
| 2025.11.10 | ₩35,580 | ₩36,814 | ₩34,910 | ₩35,983 | +1.13% | 100.2만 |
|---|
| 2025.11.07 | ₩35,782 | ₩35,782 | ₩34,400 | ₩35,124 | -1.84% | 185.8만 |
|---|
| 2025.11.06 | ₩35,057 | ₩35,943 | ₩34,870 | ₩35,352 | +0.84% | 89.5만 |
|---|
| 2025.11.05 | ₩35,232 | ₩35,580 | ₩34,990 | ₩35,339 | +0.30% | 119.6만 |
|---|
| 2025.11.04 | ₩35,004 | ₩35,741 | ₩34,709 | ₩35,017 | +0.04% | 123.2만 |
|---|
| 2025.11.03 | ₩34,990 | ₩36,479 | ₩34,534 | ₩36,077 | +3.10% | 149.6만 |
|---|
| 2025.10.31 | ₩35,674 | ₩36,036 | ₩34,977 | ₩35,218 | -1.28% | 120.5만 |
|---|
| 2025.10.30 | ₩35,098 | ₩36,868 | ₩35,098 | ₩35,782 | +1.95% | 199.2만 |
|---|
| 2025.10.29 | ₩34,105 | ₩35,808 | ₩34,052 | ₩35,648 | +4.52% | 250.9만 |
|---|
| 2025.10.28 | ₩33,502 | ₩33,971 | ₩33,005 | ₩33,958 | +1.36% | 139.5만 |
|---|
| 2025.10.27 | ₩34,534 | ₩34,870 | ₩33,984 | ₩34,065 | -1.36% | 113.8만 |
|---|
| 2025.10.24 | ₩34,253 | ₩34,816 | ₩34,105 | ₩34,387 | +0.39% | 155.3만 |
|---|
| 2025.10.23 | ₩32,375 | ₩34,628 | ₩32,321 | ₩34,454 | +6.42% | 200.9만 |
|---|
| 2025.10.22 | ₩31,530 | ₩32,147 | ₩31,114 | ₩31,503 | -0.09% | 150.3만 |
|---|
| 2025.10.21 | ₩31,798 | ₩32,147 | ₩31,249 | ₩31,275 | -1.64% | 116.3만 |
|---|
| 2025.10.20 | ₩30,994 | ₩31,785 | ₩30,994 | ₩31,624 | +2.03% | 84만 |
|---|
| 2025.10.17 | ₩30,860 | ₩31,664 | ₩30,578 | ₩30,994 | +0.43% | 105.7만 |
|---|
| 2025.10.16 | ₩31,369 | ₩31,369 | ₩30,337 | ₩31,007 | -1.15% | 111.8만 |
|---|
| 2025.10.15 | ₩30,846 | ₩31,731 | ₩30,457 | ₩31,047 | +0.65% | 115.1만 |
|---|
| 2025.10.14 | ₩29,760 | ₩30,658 | ₩29,760 | ₩30,471 | +2.39% | 112.2만 |
|---|
| 2025.10.13 | ₩29,961 | ₩30,645 | ₩29,183 | ₩30,618 | +2.19% | 110.5만 |
|---|
| 2025.10.10 | ₩30,699 | ₩31,007 | ₩29,143 | ₩29,304 | -4.54% | 175.7만 |
|---|