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 | ₩53,458 | ₩54,553 | ₩53,257 | ₩53,284 | -0.32% | 96.8만 |
| 2026.10.08 | ₩54,179 | ₩54,366 | ₩53,418 | ₩53,698 | -0.89% | 90.8만 |
| 2026.10.07 | ₩53,311 | ₩54,032 | ₩52,255 | ₩52,963 | -0.65% | 117.1만 |
| 2026.10.06 | ₩53,351 | ₩53,685 | ₩52,015 | ₩52,923 | -0.80% | 89.6만 |
| 2026.10.05 | ₩51,360 | ₩54,420 | ₩51,093 | ₩53,618 | +4.40% | 122.2만 |
| 2026.10.02 | ₩50,759 | ₩52,188 | ₩50,598 | ₩51,520 | +1.50% | 104.6만 |
| 2026.10.01 | ₩49,610 | ₩51,307 | ₩49,115 | ₩51,039 | +2.88% | 71.9만 |
| 2026.09.30 | ₩49,089 | ₩50,091 | ₩48,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,623 |
| +1.09% |
| 87.4만 |
| 2026.09.29 | ₩48,915 | ₩49,690 | ₩48,327 | ₩48,915 | 0.00% | 102.7만 |
|---|
| 2026.09.28 | ₩52,108 | ₩52,108 | ₩49,556 | ₩50,064 | -3.92% | 172.5만 |
|---|
| 2026.09.25 | ₩52,643 | ₩53,498 | ₩51,507 | ₩51,534 | -2.11% | 105.6만 |
|---|
| 2026.09.24 | ₩53,418 | ₩53,484 | ₩52,122 | ₩53,204 | -0.40% | 86.6만 |
|---|
| 2026.09.23 | ₩53,698 | ₩54,567 | ₩52,429 | ₩52,857 | -1.57% | 110.3만 |
|---|
| 2026.09.22 | ₩53,070 | ₩54,487 | ₩52,843 | ₩53,164 | +0.18% | 93.2만 |
|---|
| 2026.09.21 | ₩54,032 | ₩54,580 | ₩53,044 | ₩53,832 | -0.37% | 73만 |
|---|
| 2026.09.18 | ₩55,262 | ₩55,475 | ₩54,647 | ₩54,660 | -1.09% | 265.8만 |
|---|
| 2026.09.17 | ₩55,863 | ₩57,052 | ₩55,155 | ₩55,395 | -0.84% | 97.2만 |
|---|
| 2026.09.16 | ₩57,600 | ₩58,268 | ₩54,994 | ₩55,662 | -3.36% | 125.9만 |
|---|
| 2026.09.15 | ₩57,252 | ₩58,161 | ₩57,252 | ₩58,054 | +1.40% | 102만 |
|---|
| 2026.09.14 | ₩59,430 | ₩59,430 | ₩56,304 | ₩56,958 | -4.16% | 120만 |
|---|
| 2026.09.11 | ₩59,430 | ₩60,018 | ₩58,455 | ₩58,842 | -0.99% | 70.9만 |
|---|
| 2026.09.10 | ₩60,125 | ₩60,259 | ₩58,241 | ₩59,537 | -0.98% | 116.1만 |
|---|
| 2026.09.09 | ₩60,085 | ₩60,913 | ₩58,722 | ₩59,069 | -1.69% | 116.8만 |
|---|
| 2026.09.08 | ₩60,045 | ₩60,873 | ₩58,308 | ₩58,401 | -2.74% | 132.1만 |
|---|
| 2026.09.04 | ₩59,577 | ₩59,884 | ₩58,789 | ₩59,270 | -0.52% | 86.4만 |
|---|
| 2026.09.03 | ₩63,786 | ₩64,133 | ₩60,072 | ₩60,152 | -5.70% | 113.5만 |
|---|
| 2026.09.02 | ₩61,034 | ₩64,360 | ₩60,579 | ₩63,652 | +4.29% | 198.2만 |
|---|
| 2026.09.01 | ₩59,390 | ₩62,169 | ₩58,789 | ₩61,742 | +3.96% | 227.5만 |
|---|
| 2026.08.31 | ₩58,268 | ₩60,098 | ₩57,733 | ₩58,228 | -0.07% | 152.1만 |
|---|
| 2026.08.28 | ₩56,571 | ₩57,319 | ₩56,036 | ₩56,851 | +0.50% | 95.3만 |
|---|
| 2026.08.27 | ₩55,395 | ₩57,626 | ₩54,821 | ₩56,678 | +2.32% | 266.8만 |
|---|
| 2026.08.26 | ₩55,462 | ₩56,264 | ₩54,580 | ₩55,315 | -0.26% | 150.5만 |
|---|
| 2026.08.25 | ₩55,729 | ₩56,651 | ₩55,542 | ₩56,224 | +0.89% | 101.8만 |
|---|
| 2026.08.24 | ₩57,439 | ₩57,894 | ₩56,170 | ₩56,771 | -1.16% | 62.2만 |
|---|
| 2026.08.21 | ₩59,230 | ₩59,991 | ₩57,827 | ₩58,188 | -1.76% | 92.9만 |
|---|
| 2026.08.20 | ₩59,029 | ₩59,417 | ₩58,294 | ₩58,922 | -0.18% | 100.9만 |
|---|
| 2026.08.19 | ₩59,270 | ₩59,804 | ₩58,094 | ₩58,468 | -1.35% | 75.7만 |
|---|
| 2026.08.18 | ₩60,125 | ₩60,125 | ₩58,963 | ₩59,043 | -1.80% | 93.2만 |
|---|
| 2026.08.17 | ₩59,564 | ₩59,858 | ₩58,562 | ₩59,751 | +0.31% | 105.5만 |
|---|
| 2026.08.14 | ₩58,014 | ₩59,657 | ₩57,680 | ₩59,056 | +1.80% | 97만 |
|---|
| 2026.08.13 | ₩56,397 | ₩58,041 | ₩56,264 | ₩57,546 | +2.04% | 120만 |
|---|
| 2026.08.12 | ₩56,264 | ₩57,640 | ₩55,622 | ₩57,413 | +2.04% | 153.2만 |
|---|
| 2026.08.11 | ₩55,662 | ₩57,439 | ₩55,008 | ₩56,865 | +2.16% | 264.6만 |
|---|
| 2026.08.10 | ₩50,973 | ₩55,996 | ₩50,759 | ₩55,943 | +9.75% | 359.7만 |
|---|
| 2026.08.07 | ₩49,022 | ₩50,064 | ₩48,701 | ₩49,570 | +1.12% | 129.7만 |
|---|
| 2026.08.06 | ₩47,459 | ₩50,585 | ₩45,935 | ₩49,530 | +4.36% | 258.5만 |
|---|
| 2026.08.05 | ₩46,269 | ₩46,269 | ₩44,452 | ₩44,466 | -3.90% | 87.5만 |
|---|
| 2026.08.04 | ₩45,802 | ₩46,416 | ₩44,987 | ₩46,082 | +0.61% | 106.4만 |
|---|
| 2026.08.03 | ₩45,241 | ₩45,722 | ₩44,492 | ₩45,642 | +0.89% | 103.4만 |
|---|
| 2026.07.31 | ₩45,334 | ₩46,497 | ₩44,960 | ₩46,189 | +1.89% | 82.4만 |
|---|
| 2026.07.30 | ₩45,348 | ₩45,414 | ₩44,399 | ₩45,120 | -0.50% | 89.1만 |
|---|
| 2026.07.29 | ₩45,802 | ₩46,123 | ₩44,439 | ₩44,706 | -2.39% | 112.1만 |
|---|
| 2026.07.28 | ₩45,428 | ₩45,428 | ₩43,530 | ₩44,239 | -2.62% | 110.8만 |
|---|
| 2026.07.27 | ₩46,216 | ₩47,218 | ₩44,867 | ₩44,933 | -2.78% | 101.7만 |
|---|
| 2026.07.24 | ₩46,777 | ₩48,006 | ₩46,577 | ₩47,218 | +0.94% | 90.9만 |
|---|
| 2026.07.23 | ₩47,846 | ₩48,193 | ₩46,657 | ₩46,857 | -2.07% | 74.4만 |
|---|
| 2026.07.22 | ₩46,684 | ₩47,459 | ₩46,604 | ₩47,085 | +0.86% | 113.1만 |
|---|
| 2026.07.21 | ₩45,481 | ₩46,443 | ₩44,933 | ₩46,216 | +1.62% | 72.5만 |
|---|
| 2026.07.20 | ₩45,267 | ₩45,855 | ₩44,987 | ₩45,014 | -0.56% | 61.6만 |
|---|
| 2026.07.17 | ₩45,401 | ₩45,788 | ₩44,653 | ₩45,615 | +0.47% | 109.5만 |
|---|
| 2026.07.16 | ₩44,172 | ₩45,548 | ₩44,172 | ₩44,653 | +1.09% | 96.1만 |
|---|
| 2026.07.15 | ₩45,147 | ₩45,508 | ₩43,557 | ₩44,613 | -1.18% | 111.4만 |
|---|
| 2026.07.14 | ₩46,069 | ₩46,323 | ₩44,733 | ₩45,080 | -2.15% | 86.3만 |
|---|
| 2026.07.13 | ₩45,214 | ₩46,283 | ₩45,080 | ₩45,388 | +0.38% | 118.8만 |
|---|
| 2026.07.10 | ₩44,199 | ₩44,599 | ₩43,931 | ₩44,533 | +0.76% | 103.7만 |
|---|
| 2026.07.09 | ₩43,677 | ₩43,985 | ₩42,943 | ₩43,758 | +0.18% | 85.9만 |
|---|
| 2026.07.08 | ₩42,943 | ₩44,573 | ₩42,943 | ₩44,092 | +2.68% | 127.5만 |
|---|
| 2026.07.07 | ₩41,500 | ₩43,009 | ₩41,299 | ₩42,528 | +2.48% | 174.8만 |
|---|
| 2026.07.06 | ₩41,486 | ₩42,502 | ₩40,618 | ₩40,791 | -1.67% | 130.8만 |
|---|
| 2026.07.02 | ₩41,647 | ₩42,355 | ₩41,326 | ₩41,820 | +0.42% | 130.2만 |
|---|
| 2026.07.01 | ₩43,931 | ₩44,359 | ₩41,085 | ₩41,313 | -5.96% | 155.4만 |
|---|
| 2026.06.30 | ₩44,586 | ₩45,107 | ₩43,718 | ₩43,744 | -1.89% | 101.5만 |
|---|
| 2026.06.29 | ₩44,345 | ₩45,361 | ₩44,158 | ₩44,559 | +0.48% | 119.5만 |
|---|
| 2026.06.26 | ₩44,893 | ₩45,281 | ₩43,998 | ₩45,161 | +0.60% | 347.4만 |
|---|
| 2026.06.25 | ₩43,370 | ₩45,655 | ₩43,196 | ₩45,441 | +4.78% | 138.1만 |
|---|
| 2026.06.24 | ₩46,296 | ₩46,470 | ₩43,490 | ₩43,771 | -5.45% | 177.4만 |
|---|
| 2026.06.23 | ₩46,737 | ₩47,926 | ₩46,443 | ₩47,552 | +1.74% | 88.7만 |
|---|
| 2026.06.22 | ₩46,897 | ₩47,419 | ₩45,588 | ₩47,365 | +1.00% | 81.8만 |
|---|
| 2026.06.18 | ₩47,739 | ₩47,739 | ₩45,120 | ₩46,724 | -2.13% | 214.2만 |
|---|
| 2026.06.17 | ₩48,715 | ₩48,915 | ₩47,525 | ₩47,806 | -1.87% | 76.4만 |
|---|
| 2026.06.16 | ₩48,888 | ₩49,623 | ₩48,127 | ₩48,581 | -0.63% | 142.8만 |
|---|
| 2026.06.15 | ₩50,398 | ₩51,427 | ₩49,396 | ₩49,436 | -1.91% | 185.9만 |
|---|
| 2026.06.12 | ₩51,961 | ₩53,418 | ₩51,948 | ₩52,442 | +0.93% | 69.1만 |
|---|
| 2026.06.11 | ₩53,444 | ₩53,805 | ₩51,788 | ₩52,362 | -2.03% | 84.6만 |
|---|
| 2026.06.10 | ₩51,293 | ₩52,776 | ₩50,919 | ₩52,603 | +2.55% | 89만 |
|---|
| 2026.06.09 | ₩51,935 | ₩52,269 | ₩49,369 | ₩50,652 | -2.47% | 103.1만 |
|---|
| 2026.06.08 | ₩51,360 | ₩53,044 | ₩50,946 | ₩52,295 | +1.82% | 134.9만 |
|---|
| 2026.06.05 | ₩52,910 | ₩52,910 | ₩49,984 | ₩50,051 | -5.40% | 70.9만 |
|---|
| 2026.06.04 | ₩50,665 | ₩53,297 | ₩50,558 | ₩52,910 | +4.43% | 115.7만 |
|---|
| 2026.06.03 | ₩52,776 | ₩53,003 | ₩51,240 | ₩51,360 | -2.68% | 139.5만 |
|---|
| 2026.06.02 | ₩52,015 | ₩53,484 | ₩52,015 | ₩52,589 | +1.10% | 97만 |
|---|
| 2026.06.01 | ₩52,068 | ₩52,830 | ₩51,293 | ₩52,416 | +0.67% | 120.8만 |
|---|
| 2026.05.29 | ₩50,585 | ₩51,226 | ₩50,278 | ₩50,973 | +0.77% | 141.3만 |
|---|
| 2026.05.28 | ₩51,627 | ₩51,975 | ₩49,503 | ₩50,866 | -1.48% | 128만 |
|---|
| 2026.05.27 | ₩52,790 | ₩52,790 | ₩51,240 | ₩51,427 | -2.58% | 108.6만 |
|---|
| 2026.05.26 | ₩53,204 | ₩54,740 | ₩52,456 | ₩53,778 | +1.08% | 113.8만 |
|---|
| 2026.05.22 | ₩52,910 | ₩53,444 | ₩52,055 | ₩53,284 | +0.71% | 98.3만 |
|---|
| 2026.05.21 | ₩54,580 | ₩55,302 | ₩51,908 | ₩52,923 | -3.04% | 91.4만 |
|---|
| 2026.05.20 | ₩55,208 | ₩55,555 | ₩53,752 | ₩54,620 | -1.06% | 89.2만 |
|---|
| 2026.05.19 | ₩55,702 | ₩55,876 | ₩54,393 | ₩54,714 | -1.78% | 104.3만 |
|---|
| 2026.05.18 | ₩52,309 | ₩55,823 | ₩51,935 | ₩55,489 | +6.08% | 191.1만 |
|---|
| 2026.05.15 | ₩52,750 | ₩52,790 | ₩51,694 | ₩52,776 | +0.05% | 115.8만 |
|---|
| 2026.05.14 | ₩51,574 | ₩53,124 | ₩51,467 | ₩52,629 | +2.05% | 82.8만 |
|---|
| 2026.05.13 | ₩52,429 | ₩52,429 | ₩50,291 | ₩51,093 | -2.55% | 98.4만 |
|---|
| 2026.05.12 | ₩51,961 | ₩52,509 | ₩51,053 | ₩52,335 | +0.72% | 78.9만 |
|---|
| 2026.05.11 | ₩51,173 | ₩52,269 | ₩50,786 | ₩51,614 | +0.86% | 104.8만 |
|---|
| 2026.05.08 | ₩49,075 | ₩50,826 | ₩48,073 | ₩50,478 | +2.86% | 131.6만 |
|---|
| 2026.05.07 | ₩49,944 | ₩51,240 | ₩47,338 | ₩49,302 | -1.28% | 286.6만 |
|---|
| 2026.05.06 | ₩53,191 | ₩54,233 | ₩52,576 | ₩53,217 | +0.05% | 136.6만 |
|---|
| 2026.05.05 | ₩53,899 | ₩55,689 | ₩53,525 | ₩55,489 | +2.95% | 124.4만 |
|---|
| 2026.05.04 | ₩53,845 | ₩54,527 | ₩52,977 | ₩54,313 | +0.87% | 95.4만 |
|---|
| 2026.05.01 | ₩53,444 | ₩54,313 | ₩52,536 | ₩54,019 | +1.08% | 99.8만 |
|---|
| 2026.04.30 | ₩53,712 | ₩54,968 | ₩53,324 | ₩53,952 | +0.45% | 132만 |
|---|
| 2026.04.29 | ₩53,124 | ₩54,914 | ₩52,643 | ₩54,847 | +3.24% | 108만 |
|---|
| 2026.04.28 | ₩52,242 | ₩53,030 | ₩51,694 | ₩52,496 | +0.49% | 90.3만 |
|---|
| 2026.04.27 | ₩51,707 | ₩52,175 | ₩51,267 | ₩51,654 | -0.10% | 99.9만 |
|---|
| 2026.04.24 | ₩51,347 | ₩51,828 | ₩50,438 | ₩51,253 | -0.18% | 132.5만 |
|---|
| 2026.04.23 | ₩48,581 | ₩50,318 | ₩48,180 | ₩50,211 | +3.36% | 92만 |
|---|
| 2026.04.22 | ₩47,886 | ₩49,062 | ₩47,659 | ₩48,648 | +1.59% | 89.3만 |
|---|
| 2026.04.21 | ₩45,241 | ₩47,632 | ₩45,147 | ₩47,606 | +5.23% | 166.1만 |
|---|
| 2026.04.20 | ₩45,000 | ₩45,361 | ₩44,092 | ₩44,987 | -0.03% | 80.2만 |
|---|
| 2026.04.17 | ₩45,201 | ₩45,267 | ₩43,744 | ₩44,947 | -0.56% | 140.9만 |
|---|
| 2026.04.16 | ₩46,096 | ₩47,405 | ₩46,096 | ₩46,684 | +1.28% | 99.2만 |
|---|
| 2026.04.15 | ₩45,535 | ₩47,004 | ₩45,481 | ₩46,109 | +1.26% | 81만 |
|---|
| 2026.04.14 | ₩47,485 | ₩47,926 | ₩45,495 | ₩45,575 | -4.02% | 124.3만 |
|---|
| 2026.04.13 | ₩46,831 | ₩48,367 | ₩46,831 | ₩47,753 | +1.97% | 100.1만 |
|---|
| 2026.04.10 | ₩46,617 | ₩47,272 | ₩46,189 | ₩46,336 | -0.60% | 58.1만 |
|---|
| 2026.04.09 | ₩47,325 | ₩48,394 | ₩46,951 | ₩47,058 | -0.56% | 138.9만 |
|---|
| 2026.04.08 | ₩45,575 | ₩47,325 | ₩45,080 | ₩47,245 | +3.66% | 171만 |
|---|
| 2026.04.07 | ₩46,978 | ₩48,140 | ₩46,938 | ₩47,940 | +2.05% | 101.3만 |
|---|
| 2026.04.06 | ₩46,096 | ₩47,058 | ₩46,056 | ₩46,657 | +1.22% | 65.5만 |
|---|
| 2026.04.02 | ₩47,004 | ₩47,753 | ₩45,895 | ₩46,510 | -1.05% | 73.5만 |
|---|
| 2026.04.01 | ₩47,392 | ₩47,900 | ₩45,735 | ₩46,149 | -2.62% | 129.2만 |
|---|
| 2026.03.31 | ₩47,953 | ₩48,902 | ₩47,004 | ₩48,140 | +0.39% | 152.8만 |
|---|
| 2026.03.30 | ₩49,102 | ₩49,182 | ₩47,525 | ₩47,886 | -2.48% | 92.7만 |
|---|
| 2026.03.27 | ₩49,196 | ₩49,944 | ₩48,006 | ₩48,300 | -1.82% | 181.7만 |
|---|
| 2026.03.26 | ₩48,581 | ₩49,623 | ₩48,394 | ₩49,369 | +1.62% | 117.2만 |
|---|
| 2026.03.25 | ₩49,262 | ₩50,144 | ₩48,127 | ₩48,581 | -1.38% | 177.7만 |
|---|
| 2026.03.24 | ₩49,596 | ₩50,598 | ₩49,075 | ₩49,810 | +0.43% | 156.8만 |
|---|
| 2026.03.23 | ₩48,180 | ₩50,305 | ₩48,180 | ₩49,610 | +2.97% | 154.7만 |
|---|
| 2026.03.20 | ₩49,209 | ₩49,436 | ₩47,980 | ₩48,741 | -0.95% | 238.1만 |
|---|
| 2026.03.19 | ₩47,940 | ₩49,383 | ₩47,726 | ₩48,033 | +0.20% | 205.2만 |
|---|
| 2026.03.18 | ₩47,566 | ₩48,808 | ₩47,138 | ₩48,327 | +1.60% | 154.1만 |
|---|
| 2026.03.17 | ₩46,924 | ₩47,980 | ₩46,523 | ₩47,579 | +1.40% | 116.4만 |
|---|
| 2026.03.16 | ₩46,497 | ₩48,113 | ₩45,361 | ₩46,296 | -0.43% | 167.1만 |
|---|
| 2026.03.13 | ₩44,973 | ₩48,006 | ₩44,773 | ₩47,632 | +5.91% | 150.8만 |
|---|
| 2026.03.12 | ₩46,269 | ₩46,323 | ₩44,733 | ₩45,227 | -2.25% | 115.4만 |
|---|
| 2026.03.11 | ₩46,123 | ₩46,817 | ₩45,361 | ₩46,416 | +0.64% | 115.8만 |
|---|
| 2026.03.10 | ₩45,575 | ₩47,512 | ₩45,334 | ₩46,710 | +2.49% | 183.8만 |
|---|
| 2026.03.09 | ₩45,388 | ₩46,269 | ₩44,172 | ₩45,922 | +1.18% | 161.5만 |
|---|
| 2026.03.06 | ₩45,628 | ₩46,056 | ₩44,706 | ₩45,548 | -0.18% | 129.1만 |
|---|
| 2026.03.05 | ₩45,882 | ₩46,016 | ₩44,239 | ₩45,601 | -0.61% | 148.6만 |
|---|
| 2026.03.04 | ₩44,920 | ₩46,523 | ₩44,867 | ₩45,855 | +2.08% | 118.9만 |
|---|
| 2026.03.03 | ₩46,750 | ₩46,750 | ₩44,840 | ₩45,374 | -2.94% | 153.6만 |
|---|
| 2026.03.02 | ₩48,113 | ₩48,541 | ₩45,935 | ₩46,884 | -2.55% | 154.5만 |
|---|
| 2026.02.27 | ₩46,403 | ₩47,138 | ₩45,762 | ₩47,058 | +1.41% | 166.1만 |
|---|
| 2026.02.26 | ₩45,040 | ₩46,777 | ₩44,613 | ₩46,216 | +2.61% | 117.7만 |
|---|
| 2026.02.25 | ₩46,951 | ₩46,951 | ₩44,760 | ₩45,775 | -2.50% | 112.3만 |
|---|
| 2026.02.24 | ₩47,138 | ₩47,245 | ₩45,976 | ₩46,416 | -1.53% | 125.7만 |
|---|
| 2026.02.23 | ₩47,191 | ₩47,886 | ₩46,617 | ₩46,938 | -0.54% | 158.6만 |
|---|
| 2026.02.20 | ₩47,499 | ₩47,699 | ₩46,457 | ₩47,606 | +0.23% | 164.4만 |
|---|
| 2026.02.19 | ₩46,750 | ₩48,260 | ₩46,443 | ₩48,047 | +2.77% | 197.1만 |
|---|
| 2026.02.18 | ₩45,642 | ₩46,791 | ₩45,281 | ₩46,483 | +1.84% | 170만 |
|---|
| 2026.02.17 | ₩44,920 | ₩45,134 | ₩43,517 | ₩44,506 | -0.92% | 140.8만 |
|---|
| 2026.02.13 | ₩43,210 | ₩45,161 | ₩43,009 | ₩44,359 | +2.66% | 220.7만 |
|---|
| 2026.02.12 | ₩45,615 | ₩45,802 | ₩42,675 | ₩43,918 | -3.72% | 258.7만 |
|---|
| 2026.02.11 | ₩46,764 | ₩47,165 | ₩45,655 | ₩45,855 | -1.94% | 255.9만 |
|---|
| 2026.02.10 | ₩47,566 | ₩47,632 | ₩45,508 | ₩45,735 | -3.85% | 280.1만 |
|---|
| 2026.02.09 | ₩48,100 | ₩48,955 | ₩47,218 | ₩47,712 | -0.81% | 197.7만 |
|---|
| 2026.02.06 | ₩45,668 | ₩48,461 | ₩45,000 | ₩48,060 | +5.24% | 214만 |
|---|
| 2026.02.05 | ₩45,561 | ₩47,352 | ₩44,225 | ₩46,136 | +1.26% | 397.7만 |
|---|
| 2026.02.04 | ₩47,699 | ₩49,075 | ₩46,457 | ₩48,648 | +1.99% | 307.7만 |
|---|
| 2026.02.03 | ₩45,976 | ₩47,619 | ₩45,855 | ₩47,419 | +3.14% | 169.5만 |
|---|
| 2026.02.02 | ₩43,838 | ₩46,363 | ₩43,798 | ₩45,762 | +4.39% | 188.7만 |
|---|
| 2026.01.30 | ₩44,212 | ₩45,401 | ₩43,530 | ₩45,267 | +2.39% | 175.8만 |
|---|
| 2026.01.29 | ₩45,428 | ₩46,363 | ₩43,798 | ₩45,027 | -0.88% | 217.7만 |
|---|
| 2026.01.28 | ₩45,134 | ₩45,321 | ₩43,196 | ₩44,225 | -2.01% | 190.8만 |
|---|
| 2026.01.27 | ₩43,958 | ₩44,680 | ₩43,464 | ₩44,519 | +1.28% | 188.3만 |
|---|
| 2026.01.26 | ₩43,651 | ₩44,412 | ₩42,515 | ₩43,370 | -0.64% | 257.2만 |
|---|
| 2026.01.23 | ₩44,733 | ₩45,561 | ₩43,063 | ₩43,156 | -3.52% | 161.1만 |
|---|
| 2026.01.22 | ₩43,758 | ₩44,760 | ₩43,370 | ₩43,998 | +0.55% | 149.2만 |
|---|
| 2026.01.21 | ₩43,758 | ₩45,027 | ₩43,611 | ₩44,105 | +0.79% | 179.2만 |
|---|
| 2026.01.20 | ₩43,156 | ₩43,691 | ₩42,488 | ₩42,729 | -0.99% | 141.8만 |
|---|
| 2026.01.16 | ₩43,343 | ₩43,597 | ₩43,009 | ₩43,263 | -0.18% | 94.6만 |
|---|
| 2026.01.15 | ₩42,515 | ₩43,651 | ₩41,954 | ₩43,116 | +1.41% | 224.2만 |
|---|
| 2026.01.14 | ₩42,154 | ₩44,052 | ₩42,114 | ₩43,116 | +2.28% | 153.6만 |
|---|
| 2026.01.13 | ₩41,553 | ₩42,341 | ₩41,179 | ₩41,780 | +0.55% | 145.8만 |
|---|
| 2026.01.12 | ₩40,618 | ₩40,965 | ₩40,030 | ₩40,858 | +0.59% | 145.2만 |
|---|
| 2026.01.09 | ₩42,101 | ₩42,849 | ₩40,912 | ₩40,925 | -2.79% | 126.9만 |
|---|
| 2026.01.08 | ₩40,818 | ₩42,649 | ₩40,377 | ₩41,967 | +2.82% | 132.3만 |
|---|
| 2026.01.07 | ₩41,500 | ₩41,740 | ₩40,003 | ₩40,591 | -2.19% | 131.5만 |
|---|
| 2026.01.06 | ₩41,954 | ₩42,381 | ₩41,072 | ₩41,500 | -1.08% | 172.2만 |
|---|
| 2026.01.05 | ₩42,488 | ₩42,488 | ₩38,934 | ₩41,647 | -1.98% | 239.9만 |
|---|
| 2026.01.02 | ₩38,453 | ₩40,538 | ₩38,066 | ₩40,003 | +4.03% | 134만 |
|---|
| 2025.12.31 | ₩39,041 | ₩39,041 | ₩38,306 | ₩38,320 | -1.85% | 99.3만 |
|---|
| 2025.12.30 | ₩38,440 | ₩39,054 | ₩38,346 | ₩38,654 | +0.56% | 97만 |
|---|
| 2025.12.29 | ₩36,796 | ₩38,293 | ₩36,796 | ₩38,159 | +3.70% | 105.2만 |
|---|
| 2025.12.26 | ₩37,398 | ₩37,505 | ₩36,863 | ₩37,211 | -0.50% | 83.8만 |
|---|
| 2025.12.24 | ₩37,411 | ₩37,852 | ₩37,050 | ₩37,384 | -0.07% | 52.5만 |
|---|
| 2025.12.23 | ₩37,825 | ₩38,159 | ₩37,344 | ₩37,531 | -0.78% | 76.5만 |
|---|
| 2025.12.22 | ₩38,079 | ₩38,707 | ₩37,611 | ₩37,772 | -0.81% | 123.1만 |
|---|
| 2025.12.19 | ₩37,184 | ₩37,879 | ₩36,783 | ₩37,331 | +0.40% | 276만 |
|---|
| 2025.12.18 | ₩38,373 | ₩38,373 | ₩36,168 | ₩36,984 | -3.62% | 155.3만 |
|---|
| 2025.12.17 | ₩37,037 | ₩37,531 | ₩36,476 | ₩37,424 | +1.05% | 147.1만 |
|---|
| 2025.12.16 | ₩38,186 | ₩38,413 | ₩36,128 | ₩36,529 | -4.34% | 210.8만 |
|---|
| 2025.12.15 | ₩39,482 | ₩39,482 | ₩38,146 | ₩38,667 | -2.06% | 181.2만 |
|---|
| 2025.12.12 | ₩40,885 | ₩40,885 | ₩38,921 | ₩39,295 | -3.89% | 171만 |
|---|
| 2025.12.11 | ₩40,190 | ₩41,473 | ₩39,829 | ₩41,219 | +2.56% | 133.1만 |
|---|
| 2025.12.10 | ₩40,524 | ₩41,326 | ₩39,549 | ₩40,671 | +0.36% | 165.4만 |
|---|
| 2025.12.09 | ₩39,322 | ₩40,083 | ₩38,854 | ₩39,749 | +1.09% | 96.8만 |
|---|
| 2025.12.08 | ₩39,482 | ₩39,990 | ₩39,095 | ₩39,148 | -0.85% | 135.7만 |
|---|
| 2025.12.05 | ₩39,923 | ₩40,377 | ₩39,749 | ₩39,923 | 0.00% | 111.3만 |
|---|
| 2025.12.04 | ₩40,003 | ₩40,351 | ₩39,602 | ₩40,177 | +0.43% | 120만 |
|---|
| 2025.12.03 | ₩39,108 | ₩40,698 | ₩39,081 | ₩40,497 | +3.55% | 138.8만 |
|---|
| 2025.12.02 | ₩37,638 | ₩38,854 | ₩37,117 | ₩38,694 | +2.80% | 144.4만 |
|---|
| 2025.12.01 | ₩36,943 | ₩38,293 | ₩36,943 | ₩37,919 | +2.64% | 135.6만 |
|---|
| 2025.11.28 | ₩37,117 | ₩37,585 | ₩36,917 | ₩37,277 | +0.43% | 44.6만 |
|---|
| 2025.11.26 | ₩37,224 | ₩37,972 | ₩36,863 | ₩37,050 | -0.47% | 151.2만 |
|---|
| 2025.11.25 | ₩35,875 | ₩37,237 | ₩35,233 | ₩36,850 | +2.72% | 165.6만 |
|---|
| 2025.11.24 | ₩35,206 | ₩36,249 | ₩34,899 | ₩35,741 | +1.52% | 193.1만 |
|---|
| 2025.11.21 | ₩35,006 | ₩36,155 | ₩34,485 | ₩35,728 | +2.06% | 162.9만 |
|---|
| 2025.11.20 | ₩36,142 | ₩37,358 | ₩34,672 | ₩34,872 | -3.51% | 233.2만 |
|---|
| 2025.11.19 | ₩35,153 | ₩36,396 | ₩34,766 | ₩36,342 | +3.38% | 223.1만 |
|---|
| 2025.11.18 | ₩33,670 | ₩36,302 | ₩32,668 | ₩35,487 | +5.40% | 359.6만 |
|---|
| 2025.11.17 | ₩37,224 | ₩37,879 | ₩36,142 | ₩36,890 | -0.90% | 290.3만 |
|---|
| 2025.11.14 | ₩35,901 | ₩37,465 | ₩35,380 | ₩37,184 | +3.57% | 243.9만 |
|---|
| 2025.11.13 | ₩35,607 | ₩36,703 | ₩35,353 | ₩36,048 | +1.24% | 192.6만 |
|---|
| 2025.11.12 | ₩36,984 | ₩37,224 | ₩35,394 | ₩35,567 | -3.83% | 152.3만 |
|---|
| 2025.11.11 | ₩35,941 | ₩37,625 | ₩35,941 | ₩37,171 | +3.42% | 153.1만 |
|---|
| 2025.11.10 | ₩35,447 | ₩36,676 | ₩34,779 | ₩35,848 | +1.13% | 100.2만 |
|---|
| 2025.11.07 | ₩35,647 | ₩35,647 | ₩34,271 | ₩34,993 | -1.84% | 185.8만 |
|---|
| 2025.11.06 | ₩34,926 | ₩35,808 | ₩34,739 | ₩35,220 | +0.84% | 89.5만 |
|---|
| 2025.11.05 | ₩35,100 | ₩35,447 | ₩34,859 | ₩35,206 | +0.30% | 119.6만 |
|---|
| 2025.11.04 | ₩34,872 | ₩35,607 | ₩34,579 | ₩34,886 | +0.04% | 123.2만 |
|---|
| 2025.11.03 | ₩34,859 | ₩36,342 | ₩34,405 | ₩35,941 | +3.10% | 149.6만 |
|---|
| 2025.10.31 | ₩35,541 | ₩35,901 | ₩34,846 | ₩35,086 | -1.28% | 120.5만 |
|---|
| 2025.10.30 | ₩34,966 | ₩36,730 | ₩34,966 | ₩35,647 | +1.95% | 199.2만 |
|---|
| 2025.10.29 | ₩33,977 | ₩35,674 | ₩33,924 | ₩35,514 | +4.52% | 250.9만 |
|---|
| 2025.10.28 | ₩33,376 | ₩33,844 | ₩32,882 | ₩33,830 | +1.36% | 139.5만 |
|---|
| 2025.10.27 | ₩34,405 | ₩34,739 | ₩33,857 | ₩33,937 | -1.36% | 113.8만 |
|---|
| 2025.10.24 | ₩34,124 | ₩34,685 | ₩33,977 | ₩34,258 | +0.39% | 155.3만 |
|---|
| 2025.10.23 | ₩32,254 | ₩34,498 | ₩32,200 | ₩34,325 | +6.42% | 200.9만 |
|---|
| 2025.10.22 | ₩31,412 | ₩32,027 | ₩30,998 | ₩31,385 | -0.09% | 150.3만 |
|---|
| 2025.10.21 | ₩31,679 | ₩32,027 | ₩31,131 | ₩31,158 | -1.64% | 116.3만 |
|---|
| 2025.10.20 | ₩30,878 | ₩31,666 | ₩30,878 | ₩31,505 | +2.03% | 84만 |
|---|
| 2025.10.17 | ₩30,744 | ₩31,546 | ₩30,463 | ₩30,878 | +0.43% | 105.7만 |
|---|
| 2025.10.16 | ₩31,252 | ₩31,252 | ₩30,223 | ₩30,891 | -1.15% | 111.8만 |
|---|
| 2025.10.15 | ₩30,731 | ₩31,612 | ₩30,343 | ₩30,931 | +0.65% | 115.1만 |
|---|
| 2025.10.14 | ₩29,648 | ₩30,543 | ₩29,648 | ₩30,356 | +2.39% | 112.2만 |
|---|
| 2025.10.13 | ₩29,849 | ₩30,530 | ₩29,074 | ₩30,503 | +2.19% | 110.5만 |
|---|
| 2025.10.10 | ₩30,584 | ₩30,891 | ₩29,034 | ₩29,194 | -4.54% | 175.7만 |
|---|