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 | ₩53,666 | ₩54,766 | ₩53,465 | ₩53,491 | -0.32% | 96.8만 |
| 2026.10.08 | ₩54,390 | ₩54,578 | ₩53,626 | ₩53,907 | -0.89% | 90.8만 |
| 2026.10.07 | ₩53,518 | ₩54,243 | ₩52,459 | ₩53,170 | -0.65% | 117.1만 |
| 2026.10.06 | ₩53,559 | ₩53,894 | ₩52,217 | ₩53,129 | -0.80% | 89.6만 |
| 2026.10.05 | ₩51,560 | ₩54,632 | ₩51,292 | ₩53,827 | +4.40% | 122.2만 |
| 2026.10.02 | ₩50,956 | ₩52,392 | ₩50,795 | ₩51,721 | +1.50% | 104.6만 |
| 2026.10.01 | ₩49,803 | ₩51,506 | ₩49,307 | ₩51,238 | +2.88% | 71.9만 |
| 2026.09.30 | ₩49,280 | ₩50,286 | ₩48,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,816 |
| +1.09% |
| 87.4만 |
| 2026.09.29 | ₩49,105 | ₩49,883 | ₩48,515 | ₩49,105 | 0.00% | 102.7만 |
|---|
| 2026.09.28 | ₩52,311 | ₩52,311 | ₩49,749 | ₩50,259 | -3.92% | 172.5만 |
|---|
| 2026.09.25 | ₩52,848 | ₩53,706 | ₩51,707 | ₩51,734 | -2.11% | 105.6만 |
|---|
| 2026.09.24 | ₩53,626 | ₩53,693 | ₩52,325 | ₩53,411 | -0.40% | 86.6만 |
|---|
| 2026.09.23 | ₩53,907 | ₩54,779 | ₩52,633 | ₩53,062 | -1.57% | 110.3만 |
|---|
| 2026.09.22 | ₩53,277 | ₩54,699 | ₩53,049 | ₩53,371 | +0.18% | 93.2만 |
|---|
| 2026.09.21 | ₩54,243 | ₩54,793 | ₩53,250 | ₩54,041 | -0.37% | 73만 |
|---|
| 2026.09.18 | ₩55,477 | ₩55,691 | ₩54,860 | ₩54,873 | -1.09% | 265.8만 |
|---|
| 2026.09.17 | ₩56,080 | ₩57,274 | ₩55,369 | ₩55,611 | -0.84% | 97.2만 |
|---|
| 2026.09.16 | ₩57,824 | ₩58,495 | ₩55,208 | ₩55,879 | -3.36% | 125.9만 |
|---|
| 2026.09.15 | ₩57,475 | ₩58,387 | ₩57,475 | ₩58,280 | +1.40% | 102만 |
|---|
| 2026.09.14 | ₩59,661 | ₩59,661 | ₩56,523 | ₩57,180 | -4.16% | 120만 |
|---|
| 2026.09.11 | ₩59,661 | ₩60,252 | ₩58,682 | ₩59,071 | -0.99% | 70.9만 |
|---|
| 2026.09.10 | ₩60,359 | ₩60,493 | ₩58,468 | ₩59,769 | -0.98% | 116.1만 |
|---|
| 2026.09.09 | ₩60,319 | ₩61,150 | ₩58,951 | ₩59,299 | -1.69% | 116.8만 |
|---|
| 2026.09.08 | ₩60,278 | ₩61,110 | ₩58,535 | ₩58,629 | -2.74% | 132.1만 |
|---|
| 2026.09.04 | ₩59,809 | ₩60,118 | ₩59,018 | ₩59,501 | -0.52% | 86.4만 |
|---|
| 2026.09.03 | ₩64,034 | ₩64,383 | ₩60,305 | ₩60,386 | -5.70% | 113.5만 |
|---|
| 2026.09.02 | ₩61,271 | ₩64,611 | ₩60,815 | ₩63,900 | +4.29% | 198.2만 |
|---|
| 2026.09.01 | ₩59,621 | ₩62,411 | ₩59,018 | ₩61,982 | +3.96% | 227.5만 |
|---|
| 2026.08.31 | ₩58,495 | ₩60,332 | ₩57,958 | ₩58,454 | -0.07% | 152.1만 |
|---|
| 2026.08.28 | ₩56,791 | ₩57,542 | ₩56,255 | ₩57,073 | +0.50% | 95.3만 |
|---|
| 2026.08.27 | ₩55,611 | ₩57,851 | ₩55,034 | ₩56,898 | +2.32% | 266.8만 |
|---|
| 2026.08.26 | ₩55,678 | ₩56,483 | ₩54,793 | ₩55,530 | -0.26% | 150.5만 |
|---|
| 2026.08.25 | ₩55,946 | ₩56,872 | ₩55,758 | ₩56,442 | +0.89% | 101.8만 |
|---|
| 2026.08.24 | ₩57,663 | ₩58,119 | ₩56,389 | ₩56,992 | -1.16% | 62.2만 |
|---|
| 2026.08.21 | ₩59,460 | ₩60,225 | ₩58,052 | ₩58,414 | -1.76% | 92.9만 |
|---|
| 2026.08.20 | ₩59,259 | ₩59,648 | ₩58,521 | ₩59,152 | -0.18% | 100.9만 |
|---|
| 2026.08.19 | ₩59,501 | ₩60,037 | ₩58,320 | ₩58,696 | -1.35% | 75.7만 |
|---|
| 2026.08.18 | ₩60,359 | ₩60,359 | ₩59,192 | ₩59,272 | -1.80% | 93.2만 |
|---|
| 2026.08.17 | ₩59,796 | ₩60,091 | ₩58,790 | ₩59,983 | +0.31% | 105.5만 |
|---|
| 2026.08.14 | ₩58,240 | ₩59,889 | ₩57,904 | ₩59,286 | +1.80% | 97만 |
|---|
| 2026.08.13 | ₩56,617 | ₩58,267 | ₩56,483 | ₩57,770 | +2.04% | 120만 |
|---|
| 2026.08.12 | ₩56,483 | ₩57,864 | ₩55,839 | ₩57,636 | +2.04% | 153.2만 |
|---|
| 2026.08.11 | ₩55,879 | ₩57,663 | ₩55,222 | ₩57,086 | +2.16% | 264.6만 |
|---|
| 2026.08.10 | ₩51,171 | ₩56,214 | ₩50,956 | ₩56,161 | +9.75% | 359.7만 |
|---|
| 2026.08.07 | ₩49,213 | ₩50,259 | ₩48,891 | ₩49,763 | +1.12% | 129.7만 |
|---|
| 2026.08.06 | ₩47,643 | ₩50,782 | ₩46,114 | ₩49,722 | +4.36% | 258.5만 |
|---|
| 2026.08.05 | ₩46,450 | ₩46,450 | ₩44,625 | ₩44,639 | -3.90% | 87.5만 |
|---|
| 2026.08.04 | ₩45,980 | ₩46,597 | ₩45,162 | ₩46,262 | +0.61% | 106.4만 |
|---|
| 2026.08.03 | ₩45,417 | ₩45,900 | ₩44,666 | ₩45,819 | +0.89% | 103.4만 |
|---|
| 2026.07.31 | ₩45,511 | ₩46,678 | ₩45,135 | ₩46,369 | +1.89% | 82.4만 |
|---|
| 2026.07.30 | ₩45,524 | ₩45,591 | ₩44,572 | ₩45,296 | -0.50% | 89.1만 |
|---|
| 2026.07.29 | ₩45,980 | ₩46,302 | ₩44,612 | ₩44,880 | -2.39% | 112.1만 |
|---|
| 2026.07.28 | ₩45,605 | ₩45,605 | ₩43,700 | ₩44,411 | -2.62% | 110.8만 |
|---|
| 2026.07.27 | ₩46,396 | ₩47,402 | ₩45,041 | ₩45,108 | -2.78% | 101.7만 |
|---|
| 2026.07.24 | ₩46,959 | ₩48,193 | ₩46,758 | ₩47,402 | +0.94% | 90.9만 |
|---|
| 2026.07.23 | ₩48,032 | ₩48,381 | ₩46,839 | ₩47,040 | -2.07% | 74.4만 |
|---|
| 2026.07.22 | ₩46,865 | ₩47,643 | ₩46,785 | ₩47,268 | +0.86% | 113.1만 |
|---|
| 2026.07.21 | ₩45,658 | ₩46,624 | ₩45,108 | ₩46,396 | +1.62% | 72.5만 |
|---|
| 2026.07.20 | ₩45,444 | ₩46,034 | ₩45,162 | ₩45,189 | -0.56% | 61.6만 |
|---|
| 2026.07.17 | ₩45,578 | ₩45,967 | ₩44,827 | ₩45,792 | +0.47% | 109.5만 |
|---|
| 2026.07.16 | ₩44,344 | ₩45,725 | ₩44,344 | ₩44,827 | +1.09% | 96.1만 |
|---|
| 2026.07.15 | ₩45,323 | ₩45,685 | ₩43,727 | ₩44,786 | -1.18% | 111.4만 |
|---|
| 2026.07.14 | ₩46,248 | ₩46,503 | ₩44,907 | ₩45,256 | -2.15% | 86.3만 |
|---|
| 2026.07.13 | ₩45,390 | ₩46,463 | ₩45,256 | ₩45,564 | +0.38% | 118.8만 |
|---|
| 2026.07.10 | ₩44,371 | ₩44,773 | ₩44,102 | ₩44,706 | +0.76% | 103.7만 |
|---|
| 2026.07.09 | ₩43,847 | ₩44,156 | ₩43,110 | ₩43,928 | +0.18% | 85.9만 |
|---|
| 2026.07.08 | ₩43,110 | ₩44,746 | ₩43,110 | ₩44,263 | +2.68% | 127.5만 |
|---|
| 2026.07.07 | ₩41,661 | ₩43,177 | ₩41,460 | ₩42,694 | +2.48% | 174.8만 |
|---|
| 2026.07.06 | ₩41,648 | ₩42,667 | ₩40,776 | ₩40,950 | -1.67% | 130.8만 |
|---|
| 2026.07.02 | ₩41,809 | ₩42,520 | ₩41,487 | ₩41,983 | +0.42% | 130.2만 |
|---|
| 2026.07.01 | ₩44,102 | ₩44,531 | ₩41,245 | ₩41,473 | -5.96% | 155.4만 |
|---|
| 2026.06.30 | ₩44,760 | ₩45,283 | ₩43,888 | ₩43,914 | -1.89% | 101.5만 |
|---|
| 2026.06.29 | ₩44,518 | ₩45,537 | ₩44,330 | ₩44,733 | +0.48% | 119.5만 |
|---|
| 2026.06.26 | ₩45,068 | ₩45,457 | ₩44,169 | ₩45,336 | +0.60% | 347.4만 |
|---|
| 2026.06.25 | ₩43,539 | ₩45,833 | ₩43,365 | ₩45,618 | +4.78% | 138.1만 |
|---|
| 2026.06.24 | ₩46,476 | ₩46,651 | ₩43,660 | ₩43,941 | -5.45% | 177.4만 |
|---|
| 2026.06.23 | ₩46,919 | ₩48,113 | ₩46,624 | ₩47,737 | +1.74% | 88.7만 |
|---|
| 2026.06.22 | ₩47,080 | ₩47,603 | ₩45,765 | ₩47,549 | +1.00% | 81.8만 |
|---|
| 2026.06.18 | ₩47,925 | ₩47,925 | ₩45,296 | ₩46,906 | -2.13% | 214.2만 |
|---|
| 2026.06.17 | ₩48,904 | ₩49,105 | ₩47,710 | ₩47,992 | -1.87% | 76.4만 |
|---|
| 2026.06.16 | ₩49,079 | ₩49,816 | ₩48,314 | ₩48,770 | -0.63% | 142.8만 |
|---|
| 2026.06.15 | ₩50,594 | ₩51,627 | ₩49,588 | ₩49,628 | -1.91% | 185.9만 |
|---|
| 2026.06.12 | ₩52,164 | ₩53,626 | ₩52,150 | ₩52,646 | +0.93% | 69.1만 |
|---|
| 2026.06.11 | ₩53,652 | ₩54,015 | ₩51,989 | ₩52,566 | -2.03% | 84.6만 |
|---|
| 2026.06.10 | ₩51,493 | ₩52,982 | ₩51,117 | ₩52,807 | +2.55% | 89만 |
|---|
| 2026.06.09 | ₩52,137 | ₩52,472 | ₩49,561 | ₩50,849 | -2.47% | 103.1만 |
|---|
| 2026.06.08 | ₩51,560 | ₩53,250 | ₩51,144 | ₩52,499 | +1.82% | 134.9만 |
|---|
| 2026.06.05 | ₩53,116 | ₩53,116 | ₩50,178 | ₩50,245 | -5.40% | 70.9만 |
|---|
| 2026.06.04 | ₩50,862 | ₩53,505 | ₩50,755 | ₩53,116 | +4.43% | 115.7만 |
|---|
| 2026.06.03 | ₩52,982 | ₩53,210 | ₩51,439 | ₩51,560 | -2.68% | 139.5만 |
|---|
| 2026.06.02 | ₩52,217 | ₩53,693 | ₩52,217 | ₩52,794 | +1.10% | 97만 |
|---|
| 2026.06.01 | ₩52,271 | ₩53,035 | ₩51,493 | ₩52,620 | +0.67% | 120.8만 |
|---|
| 2026.05.29 | ₩50,782 | ₩51,426 | ₩50,473 | ₩51,171 | +0.77% | 141.3만 |
|---|
| 2026.05.28 | ₩51,828 | ₩52,177 | ₩49,696 | ₩51,064 | -1.48% | 128만 |
|---|
| 2026.05.27 | ₩52,995 | ₩52,995 | ₩51,439 | ₩51,627 | -2.58% | 108.6만 |
|---|
| 2026.05.26 | ₩53,411 | ₩54,953 | ₩52,660 | ₩53,988 | +1.08% | 113.8만 |
|---|
| 2026.05.22 | ₩53,116 | ₩53,652 | ₩52,257 | ₩53,491 | +0.71% | 98.3만 |
|---|
| 2026.05.21 | ₩54,793 | ₩55,517 | ₩52,110 | ₩53,129 | -3.04% | 91.4만 |
|---|
| 2026.05.20 | ₩55,423 | ₩55,772 | ₩53,961 | ₩54,833 | -1.06% | 89.2만 |
|---|
| 2026.05.19 | ₩55,919 | ₩56,094 | ₩54,605 | ₩54,927 | -1.78% | 104.3만 |
|---|
| 2026.05.18 | ₩52,512 | ₩56,040 | ₩52,137 | ₩55,705 | +6.08% | 191.1만 |
|---|
| 2026.05.15 | ₩52,955 | ₩52,995 | ₩51,895 | ₩52,982 | +0.05% | 115.8만 |
|---|
| 2026.05.14 | ₩51,775 | ₩53,330 | ₩51,667 | ₩52,834 | +2.05% | 82.8만 |
|---|
| 2026.05.13 | ₩52,633 | ₩52,633 | ₩50,487 | ₩51,292 | -2.55% | 98.4만 |
|---|
| 2026.05.12 | ₩52,164 | ₩52,713 | ₩51,251 | ₩52,539 | +0.72% | 78.9만 |
|---|
| 2026.05.11 | ₩51,372 | ₩52,472 | ₩50,983 | ₩51,815 | +0.86% | 104.8만 |
|---|
| 2026.05.08 | ₩49,266 | ₩51,023 | ₩48,260 | ₩50,675 | +2.86% | 131.6만 |
|---|
| 2026.05.07 | ₩50,138 | ₩51,439 | ₩47,523 | ₩49,494 | -1.28% | 286.6만 |
|---|
| 2026.05.06 | ₩53,398 | ₩54,444 | ₩52,781 | ₩53,424 | +0.05% | 136.6만 |
|---|
| 2026.05.05 | ₩54,108 | ₩55,906 | ₩53,733 | ₩55,705 | +2.95% | 124.4만 |
|---|
| 2026.05.04 | ₩54,055 | ₩54,739 | ₩53,183 | ₩54,524 | +0.87% | 95.4만 |
|---|
| 2026.05.01 | ₩53,652 | ₩54,524 | ₩52,740 | ₩54,229 | +1.08% | 99.8만 |
|---|
| 2026.04.30 | ₩53,921 | ₩55,181 | ₩53,532 | ₩54,162 | +0.45% | 132만 |
|---|
| 2026.04.29 | ₩53,330 | ₩55,128 | ₩52,848 | ₩55,061 | +3.24% | 108만 |
|---|
| 2026.04.28 | ₩52,445 | ₩53,237 | ₩51,895 | ₩52,700 | +0.49% | 90.3만 |
|---|
| 2026.04.27 | ₩51,909 | ₩52,378 | ₩51,466 | ₩51,855 | -0.10% | 99.9만 |
|---|
| 2026.04.24 | ₩51,547 | ₩52,029 | ₩50,634 | ₩51,453 | -0.18% | 132.5만 |
|---|
| 2026.04.23 | ₩48,770 | ₩50,514 | ₩48,368 | ₩50,406 | +3.36% | 92만 |
|---|
| 2026.04.22 | ₩48,073 | ₩49,253 | ₩47,845 | ₩48,837 | +1.59% | 89.3만 |
|---|
| 2026.04.21 | ₩45,417 | ₩47,818 | ₩45,323 | ₩47,791 | +5.23% | 166.1만 |
|---|
| 2026.04.20 | ₩45,175 | ₩45,537 | ₩44,263 | ₩45,162 | -0.03% | 80.2만 |
|---|
| 2026.04.17 | ₩45,377 | ₩45,444 | ₩43,914 | ₩45,122 | -0.56% | 140.9만 |
|---|
| 2026.04.16 | ₩46,275 | ₩47,590 | ₩46,275 | ₩46,865 | +1.28% | 99.2만 |
|---|
| 2026.04.15 | ₩45,712 | ₩47,187 | ₩45,658 | ₩46,289 | +1.26% | 81만 |
|---|
| 2026.04.14 | ₩47,670 | ₩48,113 | ₩45,672 | ₩45,752 | -4.02% | 124.3만 |
|---|
| 2026.04.13 | ₩47,013 | ₩48,555 | ₩47,013 | ₩47,938 | +1.97% | 100.1만 |
|---|
| 2026.04.10 | ₩46,798 | ₩47,456 | ₩46,369 | ₩46,517 | -0.60% | 58.1만 |
|---|
| 2026.04.09 | ₩47,509 | ₩48,582 | ₩47,134 | ₩47,241 | -0.56% | 138.9만 |
|---|
| 2026.04.08 | ₩45,752 | ₩47,509 | ₩45,256 | ₩47,429 | +3.66% | 171만 |
|---|
| 2026.04.07 | ₩47,160 | ₩48,327 | ₩47,120 | ₩48,126 | +2.05% | 101.3만 |
|---|
| 2026.04.06 | ₩46,275 | ₩47,241 | ₩46,235 | ₩46,839 | +1.22% | 65.5만 |
|---|
| 2026.04.02 | ₩47,187 | ₩47,938 | ₩46,074 | ₩46,691 | -1.05% | 73.5만 |
|---|
| 2026.04.01 | ₩47,576 | ₩48,086 | ₩45,913 | ₩46,329 | -2.62% | 129.2만 |
|---|
| 2026.03.31 | ₩48,140 | ₩49,092 | ₩47,187 | ₩48,327 | +0.39% | 152.8만 |
|---|
| 2026.03.30 | ₩49,293 | ₩49,374 | ₩47,710 | ₩48,073 | -2.48% | 92.7만 |
|---|
| 2026.03.27 | ₩49,387 | ₩50,138 | ₩48,193 | ₩48,488 | -1.82% | 181.7만 |
|---|
| 2026.03.26 | ₩48,770 | ₩49,816 | ₩48,582 | ₩49,561 | +1.62% | 117.2만 |
|---|
| 2026.03.25 | ₩49,454 | ₩50,339 | ₩48,314 | ₩48,770 | -1.38% | 177.7만 |
|---|
| 2026.03.24 | ₩49,789 | ₩50,795 | ₩49,266 | ₩50,004 | +0.43% | 156.8만 |
|---|
| 2026.03.23 | ₩48,368 | ₩50,500 | ₩48,368 | ₩49,803 | +2.97% | 154.7만 |
|---|
| 2026.03.20 | ₩49,400 | ₩49,628 | ₩48,166 | ₩48,931 | -0.95% | 238.1만 |
|---|
| 2026.03.19 | ₩48,126 | ₩49,575 | ₩47,912 | ₩48,220 | +0.20% | 205.2만 |
|---|
| 2026.03.18 | ₩47,751 | ₩48,998 | ₩47,321 | ₩48,515 | +1.60% | 154.1만 |
|---|
| 2026.03.17 | ₩47,107 | ₩48,166 | ₩46,704 | ₩47,764 | +1.40% | 116.4만 |
|---|
| 2026.03.16 | ₩46,678 | ₩48,301 | ₩45,537 | ₩46,476 | -0.43% | 167.1만 |
|---|
| 2026.03.13 | ₩45,148 | ₩48,193 | ₩44,947 | ₩47,818 | +5.91% | 150.8만 |
|---|
| 2026.03.12 | ₩46,450 | ₩46,503 | ₩44,907 | ₩45,403 | -2.25% | 115.4만 |
|---|
| 2026.03.11 | ₩46,302 | ₩47,000 | ₩45,537 | ₩46,597 | +0.64% | 115.8만 |
|---|
| 2026.03.10 | ₩45,752 | ₩47,697 | ₩45,511 | ₩46,892 | +2.49% | 183.8만 |
|---|
| 2026.03.09 | ₩45,564 | ₩46,450 | ₩44,344 | ₩46,101 | +1.18% | 161.5만 |
|---|
| 2026.03.06 | ₩45,806 | ₩46,235 | ₩44,880 | ₩45,725 | -0.18% | 129.1만 |
|---|
| 2026.03.05 | ₩46,061 | ₩46,195 | ₩44,411 | ₩45,779 | -0.61% | 148.6만 |
|---|
| 2026.03.04 | ₩45,095 | ₩46,704 | ₩45,041 | ₩46,034 | +2.08% | 118.9만 |
|---|
| 2026.03.03 | ₩46,932 | ₩46,932 | ₩45,014 | ₩45,551 | -2.94% | 153.6만 |
|---|
| 2026.03.02 | ₩48,301 | ₩48,730 | ₩46,114 | ₩47,067 | -2.55% | 154.5만 |
|---|
| 2026.02.27 | ₩46,584 | ₩47,321 | ₩45,940 | ₩47,241 | +1.41% | 166.1만 |
|---|
| 2026.02.26 | ₩45,216 | ₩46,959 | ₩44,786 | ₩46,396 | +2.61% | 117.7만 |
|---|
| 2026.02.25 | ₩47,134 | ₩47,134 | ₩44,934 | ₩45,953 | -2.50% | 112.3만 |
|---|
| 2026.02.24 | ₩47,321 | ₩47,429 | ₩46,154 | ₩46,597 | -1.53% | 125.7만 |
|---|
| 2026.02.23 | ₩47,375 | ₩48,073 | ₩46,798 | ₩47,120 | -0.54% | 158.6만 |
|---|
| 2026.02.20 | ₩47,684 | ₩47,885 | ₩46,637 | ₩47,791 | +0.23% | 164.4만 |
|---|
| 2026.02.19 | ₩46,932 | ₩48,448 | ₩46,624 | ₩48,234 | +2.77% | 197.1만 |
|---|
| 2026.02.18 | ₩45,819 | ₩46,973 | ₩45,457 | ₩46,664 | +1.84% | 170만 |
|---|
| 2026.02.17 | ₩45,095 | ₩45,309 | ₩43,686 | ₩44,679 | -0.92% | 140.8만 |
|---|
| 2026.02.13 | ₩43,378 | ₩45,336 | ₩43,177 | ₩44,531 | +2.66% | 220.7만 |
|---|
| 2026.02.12 | ₩45,792 | ₩45,980 | ₩42,841 | ₩44,089 | -3.72% | 258.7만 |
|---|
| 2026.02.11 | ₩46,946 | ₩47,348 | ₩45,833 | ₩46,034 | -1.94% | 255.9만 |
|---|
| 2026.02.10 | ₩47,751 | ₩47,818 | ₩45,685 | ₩45,913 | -3.85% | 280.1만 |
|---|
| 2026.02.09 | ₩48,287 | ₩49,146 | ₩47,402 | ₩47,898 | -0.81% | 197.7만 |
|---|
| 2026.02.06 | ₩45,846 | ₩48,649 | ₩45,175 | ₩48,247 | +5.24% | 214만 |
|---|
| 2026.02.05 | ₩45,739 | ₩47,536 | ₩44,397 | ₩46,315 | +1.26% | 397.7만 |
|---|
| 2026.02.04 | ₩47,885 | ₩49,266 | ₩46,637 | ₩48,837 | +1.99% | 307.7만 |
|---|
| 2026.02.03 | ₩46,154 | ₩47,804 | ₩46,034 | ₩47,603 | +3.14% | 169.5만 |
|---|
| 2026.02.02 | ₩44,008 | ₩46,543 | ₩43,968 | ₩45,940 | +4.39% | 188.7만 |
|---|
| 2026.01.30 | ₩44,384 | ₩45,578 | ₩43,700 | ₩45,444 | +2.39% | 175.8만 |
|---|
| 2026.01.29 | ₩45,605 | ₩46,543 | ₩43,968 | ₩45,202 | -0.88% | 217.7만 |
|---|
| 2026.01.28 | ₩45,309 | ₩45,497 | ₩43,365 | ₩44,397 | -2.01% | 190.8만 |
|---|
| 2026.01.27 | ₩44,129 | ₩44,853 | ₩43,633 | ₩44,692 | +1.28% | 188.3만 |
|---|
| 2026.01.26 | ₩43,821 | ₩44,585 | ₩42,680 | ₩43,539 | -0.64% | 257.2만 |
|---|
| 2026.01.23 | ₩44,907 | ₩45,739 | ₩43,230 | ₩43,324 | -3.52% | 161.1만 |
|---|
| 2026.01.22 | ₩43,928 | ₩44,934 | ₩43,539 | ₩44,169 | +0.55% | 149.2만 |
|---|
| 2026.01.21 | ₩43,928 | ₩45,202 | ₩43,780 | ₩44,277 | +0.79% | 179.2만 |
|---|
| 2026.01.20 | ₩43,324 | ₩43,861 | ₩42,654 | ₩42,895 | -0.99% | 141.8만 |
|---|
| 2026.01.16 | ₩43,512 | ₩43,767 | ₩43,177 | ₩43,432 | -0.18% | 94.6만 |
|---|
| 2026.01.15 | ₩42,680 | ₩43,821 | ₩42,117 | ₩43,284 | +1.41% | 224.2만 |
|---|
| 2026.01.14 | ₩42,318 | ₩44,223 | ₩42,278 | ₩43,284 | +2.28% | 153.6만 |
|---|
| 2026.01.13 | ₩41,715 | ₩42,506 | ₩41,339 | ₩41,943 | +0.55% | 145.8만 |
|---|
| 2026.01.12 | ₩40,776 | ₩41,125 | ₩40,186 | ₩41,017 | +0.59% | 145.2만 |
|---|
| 2026.01.09 | ₩42,265 | ₩43,016 | ₩41,071 | ₩41,084 | -2.79% | 126.9만 |
|---|
| 2026.01.08 | ₩40,977 | ₩42,815 | ₩40,534 | ₩42,131 | +2.82% | 132.3만 |
|---|
| 2026.01.07 | ₩41,661 | ₩41,903 | ₩40,159 | ₩40,749 | -2.19% | 131.5만 |
|---|
| 2026.01.06 | ₩42,117 | ₩42,546 | ₩41,232 | ₩41,661 | -1.08% | 172.2만 |
|---|
| 2026.01.05 | ₩42,654 | ₩42,654 | ₩39,086 | ₩41,809 | -1.98% | 239.9만 |
|---|
| 2026.01.02 | ₩38,603 | ₩40,695 | ₩38,214 | ₩40,159 | +4.03% | 134만 |
|---|
| 2025.12.31 | ₩39,193 | ₩39,193 | ₩38,455 | ₩38,469 | -1.85% | 99.3만 |
|---|
| 2025.12.30 | ₩38,589 | ₩39,206 | ₩38,496 | ₩38,804 | +0.56% | 97만 |
|---|
| 2025.12.29 | ₩36,940 | ₩38,442 | ₩36,940 | ₩38,308 | +3.70% | 105.2만 |
|---|
| 2025.12.26 | ₩37,543 | ₩37,651 | ₩37,007 | ₩37,355 | -0.50% | 83.8만 |
|---|
| 2025.12.24 | ₩37,557 | ₩37,999 | ₩37,195 | ₩37,530 | -0.07% | 52.5만 |
|---|
| 2025.12.23 | ₩37,972 | ₩38,308 | ₩37,490 | ₩37,677 | -0.78% | 76.5만 |
|---|
| 2025.12.22 | ₩38,227 | ₩38,858 | ₩37,758 | ₩37,919 | -0.81% | 123.1만 |
|---|
| 2025.12.19 | ₩37,329 | ₩38,026 | ₩36,926 | ₩37,476 | +0.40% | 276만 |
|---|
| 2025.12.18 | ₩38,522 | ₩38,522 | ₩36,309 | ₩37,127 | -3.62% | 155.3만 |
|---|
| 2025.12.17 | ₩37,181 | ₩37,677 | ₩36,618 | ₩37,570 | +1.05% | 147.1만 |
|---|
| 2025.12.16 | ₩38,335 | ₩38,563 | ₩36,269 | ₩36,671 | -4.34% | 210.8만 |
|---|
| 2025.12.15 | ₩39,636 | ₩39,636 | ₩38,294 | ₩38,818 | -2.06% | 181.2만 |
|---|
| 2025.12.12 | ₩41,044 | ₩41,044 | ₩39,072 | ₩39,448 | -3.89% | 171만 |
|---|
| 2025.12.11 | ₩40,347 | ₩41,634 | ₩39,984 | ₩41,379 | +2.56% | 133.1만 |
|---|
| 2025.12.10 | ₩40,682 | ₩41,487 | ₩39,703 | ₩40,829 | +0.36% | 165.4만 |
|---|
| 2025.12.09 | ₩39,475 | ₩40,239 | ₩39,005 | ₩39,904 | +1.09% | 96.8만 |
|---|
| 2025.12.08 | ₩39,636 | ₩40,145 | ₩39,247 | ₩39,300 | -0.85% | 135.7만 |
|---|
| 2025.12.05 | ₩40,078 | ₩40,534 | ₩39,904 | ₩40,078 | 0.00% | 111.3만 |
|---|
| 2025.12.04 | ₩40,159 | ₩40,508 | ₩39,756 | ₩40,333 | +0.43% | 120만 |
|---|
| 2025.12.03 | ₩39,260 | ₩40,856 | ₩39,233 | ₩40,655 | +3.55% | 138.8만 |
|---|
| 2025.12.02 | ₩37,785 | ₩39,005 | ₩37,262 | ₩38,844 | +2.80% | 144.4만 |
|---|
| 2025.12.01 | ₩37,087 | ₩38,442 | ₩37,087 | ₩38,066 | +2.64% | 135.6만 |
|---|
| 2025.11.28 | ₩37,262 | ₩37,731 | ₩37,060 | ₩37,423 | +0.43% | 44.6만 |
|---|
| 2025.11.26 | ₩37,369 | ₩38,120 | ₩37,007 | ₩37,195 | -0.47% | 151.2만 |
|---|
| 2025.11.25 | ₩36,014 | ₩37,382 | ₩35,370 | ₩36,993 | +2.72% | 165.6만 |
|---|
| 2025.11.24 | ₩35,344 | ₩36,390 | ₩35,035 | ₩35,880 | +1.52% | 193.1만 |
|---|
| 2025.11.21 | ₩35,142 | ₩36,296 | ₩34,619 | ₩35,867 | +2.06% | 162.9만 |
|---|
| 2025.11.20 | ₩36,282 | ₩37,503 | ₩34,807 | ₩35,008 | -3.51% | 233.2만 |
|---|
| 2025.11.19 | ₩35,290 | ₩36,537 | ₩34,901 | ₩36,484 | +3.38% | 223.1만 |
|---|
| 2025.11.18 | ₩33,801 | ₩36,443 | ₩32,795 | ₩35,625 | +5.40% | 359.6만 |
|---|
| 2025.11.17 | ₩37,369 | ₩38,026 | ₩36,282 | ₩37,034 | -0.90% | 290.3만 |
|---|
| 2025.11.14 | ₩36,041 | ₩37,610 | ₩35,518 | ₩37,329 | +3.57% | 243.9만 |
|---|
| 2025.11.13 | ₩35,746 | ₩36,846 | ₩35,491 | ₩36,189 | +1.24% | 192.6만 |
|---|
| 2025.11.12 | ₩37,127 | ₩37,369 | ₩35,531 | ₩35,706 | -3.83% | 152.3만 |
|---|
| 2025.11.11 | ₩36,081 | ₩37,771 | ₩36,081 | ₩37,315 | +3.42% | 153.1만 |
|---|
| 2025.11.10 | ₩35,585 | ₩36,819 | ₩34,914 | ₩35,987 | +1.13% | 100.2만 |
|---|
| 2025.11.07 | ₩35,786 | ₩35,786 | ₩34,405 | ₩35,129 | -1.84% | 185.8만 |
|---|
| 2025.11.06 | ₩35,062 | ₩35,947 | ₩34,874 | ₩35,357 | +0.84% | 89.5만 |
|---|
| 2025.11.05 | ₩35,236 | ₩35,585 | ₩34,995 | ₩35,344 | +0.30% | 119.6만 |
|---|
| 2025.11.04 | ₩35,008 | ₩35,746 | ₩34,713 | ₩35,022 | +0.04% | 123.2만 |
|---|
| 2025.11.03 | ₩34,995 | ₩36,484 | ₩34,539 | ₩36,081 | +3.10% | 149.6만 |
|---|
| 2025.10.31 | ₩35,679 | ₩36,041 | ₩34,981 | ₩35,223 | -1.28% | 120.5만 |
|---|
| 2025.10.30 | ₩35,102 | ₩36,873 | ₩35,102 | ₩35,786 | +1.95% | 199.2만 |
|---|
| 2025.10.29 | ₩34,110 | ₩35,813 | ₩34,056 | ₩35,652 | +4.52% | 250.9만 |
|---|
| 2025.10.28 | ₩33,506 | ₩33,975 | ₩33,010 | ₩33,962 | +1.36% | 139.5만 |
|---|
| 2025.10.27 | ₩34,539 | ₩34,874 | ₩33,989 | ₩34,069 | -1.36% | 113.8만 |
|---|
| 2025.10.24 | ₩34,257 | ₩34,820 | ₩34,110 | ₩34,391 | +0.39% | 155.3만 |
|---|
| 2025.10.23 | ₩32,379 | ₩34,633 | ₩32,326 | ₩34,458 | +6.42% | 200.9만 |
|---|
| 2025.10.22 | ₩31,534 | ₩32,151 | ₩31,118 | ₩31,507 | -0.09% | 150.3만 |
|---|
| 2025.10.21 | ₩31,802 | ₩32,151 | ₩31,253 | ₩31,279 | -1.64% | 116.3만 |
|---|
| 2025.10.20 | ₩30,998 | ₩31,789 | ₩30,998 | ₩31,628 | +2.03% | 84만 |
|---|
| 2025.10.17 | ₩30,864 | ₩31,668 | ₩30,582 | ₩30,998 | +0.43% | 105.7만 |
|---|
| 2025.10.16 | ₩31,373 | ₩31,373 | ₩30,340 | ₩31,011 | -1.15% | 111.8만 |
|---|
| 2025.10.15 | ₩30,850 | ₩31,735 | ₩30,461 | ₩31,051 | +0.65% | 115.1만 |
|---|
| 2025.10.14 | ₩29,764 | ₩30,662 | ₩29,764 | ₩30,475 | +2.39% | 112.2만 |
|---|
| 2025.10.13 | ₩29,965 | ₩30,649 | ₩29,187 | ₩30,622 | +2.19% | 110.5만 |
|---|
| 2025.10.10 | ₩30,703 | ₩31,011 | ₩29,147 | ₩29,308 | -4.54% | 175.7만 |
|---|