시장 데이터를 불러오는 중
전체 종목
휴렛패커드 엔터프라이즈 과거 주가
Hewlett Packard Enterprise Company Common Stock · HPE · NYSE
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hewlett Packard Enterprise Company Common Stock · HPE · NYSE
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,131 | ₩98,419 | ₩94,271 | ₩98,285 | +2.24% | 1348.4만 |
| 2026.10.08 | ₩94,258 | ₩96,867 | ₩93,415 | ₩94,994 | +0.78% | 1613.4만 |
| 2026.10.07 | ₩93,803 | ₩98,044 | ₩93,375 | ₩96,452 | +2.82% | 2572만 |
| 2026.10.06 | ₩93,348 | ₩95,288 | ₩91,729 | ₩94,298 | +1.02% | 1670.5만 |
| 2026.10.05 | ₩92,211 | ₩92,452 | ₩89,575 | ₩91,462 | -0.81% | 1582.3만 |
| 2026.10.02 | ₩89,481 | ₩94,044 | ₩88,304 | ₩92,759 | +3.66% | 2909.2만 |
| 2026.10.01 | ₩87,675 | ₩88,451 | ₩82,631 | ₩86,404 | -1.45% | 1645.4만 |
| 2026.09.30 | ₩87,983 | ₩89,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,481 |
| -2.84% |
| 3275.4만 |
| 2026.09.29 | ₩84,952 | ₩85,223 | ₩81,186 | ₩82,270 | -3.16% | 1233.6만 |
|---|
| 2026.09.28 | ₩83,956 | ₩84,799 | ₩81,614 | ₩83,795 | -0.19% | 1502.2만 |
|---|
| 2026.09.25 | ₩85,160 | ₩87,836 | ₩84,130 | ₩84,210 | -1.12% | 1551.2만 |
|---|
| 2026.09.24 | ₩81,695 | ₩87,608 | ₩81,012 | ₩84,986 | +4.03% | 2147.3만 |
|---|
| 2026.09.23 | ₩83,260 | ₩84,772 | ₩82,016 | ₩83,394 | +0.16% | 1498.5만 |
|---|
| 2026.09.22 | ₩82,618 | ₩84,290 | ₩80,872 | ₩81,654 | -1.17% | 1680.8만 |
|---|
| 2026.09.21 | ₩83,822 | ₩85,441 | ₩80,678 | ₩82,618 | -1.44% | 2047.1만 |
|---|
| 2026.09.18 | ₩82,551 | ₩82,658 | ₩79,801 | ₩81,293 | -1.52% | 2650.9만 |
|---|
| 2026.09.17 | ₩76,597 | ₩83,140 | ₩76,276 | ₩81,668 | +6.62% | 2582.2만 |
|---|
| 2026.09.16 | ₩74,269 | ₩77,788 | ₩73,613 | ₩75,834 | +2.11% | 2402.9만 |
|---|
| 2026.09.15 | ₩74,583 | ₩77,253 | ₩74,242 | ₩74,764 | +0.24% | 2329.7만 |
|---|
| 2026.09.14 | ₩74,396 | ₩76,530 | ₩73,801 | ₩74,135 | -0.35% | 3121.1만 |
|---|
| 2026.09.11 | ₩75,420 | ₩83,153 | ₩75,373 | ₩83,073 | +10.15% | 3904.8만 |
|---|
| 2026.09.10 | ₩77,333 | ₩77,493 | ₩73,761 | ₩73,881 | -4.46% | 1980.3만 |
|---|
| 2026.09.09 | ₩76,182 | ₩78,831 | ₩75,661 | ₩78,805 | +3.44% | 3006.5만 |
|---|
| 2026.09.08 | ₩69,961 | ₩75,152 | ₩69,305 | ₩74,965 | +7.15% | 2763.6만 |
|---|
| 2026.09.04 | ₩72,048 | ₩73,105 | ₩68,891 | ₩69,573 | -3.44% | 3021만 |
|---|
| 2026.09.03 | ₩63,686 | ₩73,426 | ₩61,144 | ₩72,837 | +14.37% | 7213.9만 |
|---|
| 2026.09.02 | ₩69,560 | ₩70,215 | ₩66,629 | ₩69,345 | -0.31% | 6070.1만 |
|---|
| 2026.09.01 | ₩70,228 | ₩71,125 | ₩67,218 | ₩68,061 | -3.09% | 1945.5만 |
|---|
| 2026.08.31 | ₩71,031 | ₩71,981 | ₩69,854 | ₩69,894 | -1.60% | 3031.5만 |
|---|
| 2026.08.28 | ₩71,793 | ₩72,199 | ₩69,586 | ₩69,988 | -2.51% | 1392.2만 |
|---|
| 2026.08.27 | ₩74,590 | ₩74,637 | ₩72,362 | ₩72,797 | -2.40% | 1495만 |
|---|
| 2026.08.26 | ₩71,446 | ₩74,189 | ₩71,446 | ₩73,894 | +3.43% | 1038.4만 |
|---|
| 2026.08.25 | ₩71,714 | ₩73,145 | ₩70,911 | ₩71,500 | -0.30% | 1119.9만 |
|---|
| 2026.08.24 | ₩70,911 | ₩73,078 | ₩68,636 | ₩70,148 | -1.08% | 1048.1만 |
|---|
| 2026.08.21 | ₩71,312 | ₩72,383 | ₩70,576 | ₩71,513 | +0.28% | 789.5만 |
|---|
| 2026.08.20 | ₩71,379 | ₩72,429 | ₩70,255 | ₩70,764 | -0.86% | 1116.6만 |
|---|
| 2026.08.19 | ₩74,510 | ₩74,844 | ₩69,024 | ₩71,085 | -4.60% | 1771.9만 |
|---|
| 2026.08.18 | ₩74,737 | ₩77,721 | ₩73,413 | ₩74,510 | -0.30% | 1936.3만 |
|---|
| 2026.08.17 | ₩79,260 | ₩79,260 | ₩76,383 | ₩77,079 | -2.75% | 1083.5만 |
|---|
| 2026.08.14 | ₩80,919 | ₩80,919 | ₩78,403 | ₩78,550 | -2.93% | 1176.3만 |
|---|
| 2026.08.13 | ₩81,882 | ₩84,879 | ₩79,848 | ₩80,036 | -2.25% | 2612.4만 |
|---|
| 2026.08.12 | ₩74,537 | ₩78,805 | ₩73,667 | ₩78,657 | +5.53% | 2239.5만 |
|---|
| 2026.08.11 | ₩73,052 | ₩73,480 | ₩70,389 | ₩72,757 | -0.40% | 1084.5만 |
|---|
| 2026.08.10 | ₩74,122 | ₩75,544 | ₩72,476 | ₩73,159 | -1.30% | 1582.4만 |
|---|
| 2026.08.07 | ₩71,553 | ₩71,667 | ₩67,767 | ₩71,205 | -0.49% | 1404.2만 |
|---|
| 2026.08.06 | ₩68,743 | ₩71,205 | ₩65,720 | ₩70,148 | +2.04% | 1744.8만 |
|---|
| 2026.08.05 | ₩69,573 | ₩73,092 | ₩69,171 | ₩71,205 | +2.35% | 1733.8만 |
|---|
| 2026.08.04 | ₩70,389 | ₩71,466 | ₩67,415 | ₩70,095 | -0.42% | 2568.3만 |
|---|
| 2026.08.03 | ₩63,566 | ₩67,646 | ₩61,947 | ₩67,218 | +5.75% | 1702.6만 |
|---|
| 2026.07.31 | ₩65,559 | ₩66,750 | ₩62,642 | ₩64,087 | -2.24% | 1724.7만 |
|---|
| 2026.07.30 | ₩61,933 | ₩63,211 | ₩60,823 | ₩63,070 | +1.84% | 2028.2만 |
|---|
| 2026.07.29 | ₩60,542 | ₩62,428 | ₩59,110 | ₩59,458 | -1.79% | 1230.5만 |
|---|
| 2026.07.28 | ₩61,973 | ₩62,228 | ₩57,933 | ₩60,997 | -1.58% | 2096.2만 |
|---|
| 2026.07.27 | ₩64,221 | ₩65,746 | ₩61,960 | ₩64,475 | +0.40% | 1374.5만 |
|---|
| 2026.07.24 | ₩64,221 | ₩65,840 | ₩63,339 | ₩63,806 | -0.65% | 1133.3만 |
|---|
| 2026.07.23 | ₩63,525 | ₩65,894 | ₩63,418 | ₩63,739 | +0.34% | 1198.9만 |
|---|
| 2026.07.22 | ₩63,164 | ₩66,469 | ₩62,883 | ₩64,395 | +1.95% | 1483.4만 |
|---|
| 2026.07.21 | ₩61,050 | ₩62,863 | ₩60,997 | ₩62,509 | +2.39% | 1322.5만 |
|---|
| 2026.07.20 | ₩61,706 | ₩61,853 | ₩59,498 | ₩59,619 | -3.38% | 1188.3만 |
|---|
| 2026.07.17 | ₩59,405 | ₩62,649 | ₩58,468 | ₩61,304 | +3.20% | 1489.4만 |
|---|
| 2026.07.16 | ₩63,218 | ₩63,780 | ₩59,859 | ₩60,381 | -4.49% | 2734.4만 |
|---|
| 2026.07.15 | ₩67,312 | ₩67,312 | ₩60,836 | ₩63,405 | -5.80% | 1991.7만 |
|---|
| 2026.07.14 | ₩65,372 | ₩66,957 | ₩65,024 | ₩66,308 | +1.43% | 1713.4만 |
|---|
| 2026.07.13 | ₩64,475 | ₩64,838 | ₩62,161 | ₩63,204 | -1.97% | 1839.3만 |
|---|
| 2026.07.10 | ₩65,599 | ₩68,342 | ₩64,689 | ₩64,944 | -1.00% | 1944.1만 |
|---|
| 2026.07.09 | ₩61,391 | ₩65,987 | ₩61,064 | ₩65,706 | +7.03% | 2643.1만 |
|---|
| 2026.07.08 | ₩57,946 | ₩60,502 | ₩57,919 | ₩59,766 | +3.14% | 1838.5만 |
|---|
| 2026.07.07 | ₩58,127 | ₩59,237 | ₩56,862 | ₩58,160 | +0.06% | 1646.8만 |
|---|
| 2026.07.06 | ₩55,890 | ₩58,662 | ₩55,525 | ₩57,732 | +3.30% | 1643.3만 |
|---|
| 2026.07.02 | ₩58,200 | ₩58,782 | ₩54,474 | ₩55,163 | -5.22% | 1896.8만 |
|---|
| 2026.07.01 | ₩59,445 | ₩59,538 | ₩57,317 | ₩58,802 | -1.08% | 2047.1만 |
|---|
| 2026.06.30 | ₩58,869 | ₩60,515 | ₩58,160 | ₩60,354 | +2.52% | 1993.3만 |
|---|
| 2026.06.29 | ₩58,588 | ₩59,913 | ₩56,769 | ₩59,418 | +1.42% | 1715.2만 |
|---|
| 2026.06.26 | ₩60,495 | ₩60,702 | ₩57,705 | ₩58,481 | -3.33% | 3679.4만 |
|---|
| 2026.06.25 | ₩64,355 | ₩64,435 | ₩61,679 | ₩62,509 | -2.87% | 2692.5만 |
|---|
| 2026.06.24 | ₩64,542 | ₩67,165 | ₩63,753 | ₩65,225 | +1.06% | 2105.3만 |
|---|
| 2026.06.23 | ₩61,880 | ₩66,516 | ₩61,318 | ₩65,452 | +5.77% | 2064만 |
|---|
| 2026.06.22 | ₩64,275 | ₩66,402 | ₩63,833 | ₩64,756 | +0.75% | 2327.8만 |
|---|
| 2026.06.18 | ₩65,793 | ₩66,362 | ₩62,790 | ₩63,432 | -3.59% | 5333.8만 |
|---|
| 2026.06.17 | ₩66,228 | ₩67,499 | ₩64,157 | ₩64,489 | -2.63% | 3124.4만 |
|---|
| 2026.06.16 | ₩65,740 | ₩67,352 | ₩64,194 | ₩64,730 | -1.54% | 2431.2만 |
|---|
| 2026.06.15 | ₩66,195 | ₩66,362 | ₩64,355 | ₩65,586 | -0.92% | 3050.1만 |
|---|
| 2026.06.12 | ₩62,228 | ₩66,603 | ₩61,505 | ₩64,449 | +3.57% | 2352.2만 |
|---|
| 2026.06.11 | ₩60,207 | ₩62,616 | ₩59,859 | ₩62,616 | +4.00% | 2448.3만 |
|---|
| 2026.06.10 | ₩64,020 | ₩64,181 | ₩60,087 | ₩60,863 | -4.93% | 3322.9만 |
|---|
| 2026.06.09 | ₩66,676 | ₩67,566 | ₩61,184 | ₩64,582 | -3.14% | 2857.9만 |
|---|
| 2026.06.08 | ₩66,830 | ₩68,056 | ₩65,445 | ₩66,723 | -0.16% | 2887.8만 |
|---|
| 2026.06.05 | ₩70,784 | ₩70,983 | ₩64,944 | ₩65,827 | -7.00% | 3773.3만 |
|---|
| 2026.06.04 | ₩70,911 | ₩72,878 | ₩70,001 | ₩71,834 | +1.30% | 3679만 |
|---|
| 2026.06.03 | ₩72,490 | ₩74,911 | ₩70,389 | ₩73,787 | +1.79% | 5695.3만 |
|---|
| 2026.06.02 | ₩84,370 | ₩85,963 | ₩71,540 | ₩75,125 | -10.96% | 1.5억 |
|---|
| 2026.06.01 | ₩59,110 | ₩64,181 | ₩58,067 | ₩62,883 | +6.38% | 1.2억 |
|---|
| 2026.05.29 | ₩57,237 | ₩59,639 | ₩55,551 | ₩57,585 | +0.61% | 8612.1만 |
|---|
| 2026.05.28 | ₩50,133 | ₩51,317 | ₩48,935 | ₩51,123 | +1.97% | 2328만 |
|---|
| 2026.05.27 | ₩50,588 | ₩50,708 | ₩49,116 | ₩49,771 | -1.61% | 1767.5만 |
|---|
| 2026.05.26 | ₩50,735 | ₩51,618 | ₩49,945 | ₩50,922 | +0.37% | 1680.2만 |
|---|
| 2026.05.22 | ₩46,360 | ₩50,501 | ₩46,159 | ₩50,280 | +8.46% | 3072.2만 |
|---|
| 2026.05.21 | ₩44,681 | ₩45,477 | ₩44,306 | ₩45,450 | +1.72% | 1165만 |
|---|
| 2026.05.20 | ₩43,911 | ₩45,490 | ₩43,737 | ₩45,222 | +2.99% | 1146.8만 |
|---|
| 2026.05.19 | ₩43,416 | ₩44,206 | ₩42,654 | ₩43,644 | +0.52% | 1024.1만 |
|---|
| 2026.05.18 | ₩44,928 | ₩45,263 | ₩43,242 | ₩44,152 | -1.73% | 1665.3만 |
|---|
| 2026.05.15 | ₩45,035 | ₩45,035 | ₩43,779 | ₩44,286 | -1.66% | 1638.1만 |
|---|
| 2026.05.14 | ₩45,089 | ₩46,420 | ₩44,473 | ₩45,664 | +1.28% | 3463.8만 |
|---|
| 2026.05.13 | ₩41,008 | ₩43,523 | ₩40,366 | ₩42,908 | +4.63% | 2752.4만 |
|---|
| 2026.05.12 | ₩40,687 | ₩40,914 | ₩39,456 | ₩40,419 | -0.66% | 1120만 |
|---|
| 2026.05.11 | ₩41,730 | ₩42,332 | ₩41,035 | ₩41,302 | -1.03% | 1419.8만 |
|---|
| 2026.05.08 | ₩40,138 | ₩41,944 | ₩39,913 | ₩41,944 | +4.50% | 1752.1만 |
|---|
| 2026.05.07 | ₩40,178 | ₩40,205 | ₩39,215 | ₩39,737 | -1.10% | 1570.9만 |
|---|
| 2026.05.06 | ₩40,326 | ₩40,700 | ₩39,503 | ₩40,633 | +0.76% | 1287.2만 |
|---|
| 2026.05.05 | ₩38,800 | ₩40,339 | ₩38,740 | ₩40,192 | +3.59% | 1158만 |
|---|
| 2026.05.04 | ₩38,707 | ₩39,202 | ₩37,971 | ₩38,412 | -0.76% | 1207.8만 |
|---|
| 2026.05.01 | ₩38,626 | ₩38,760 | ₩37,931 | ₩38,225 | -1.04% | 1103.3만 |
|---|
| 2026.04.30 | ₩37,931 | ₩38,519 | ₩37,449 | ₩38,493 | +1.48% | 1719.2만 |
|---|
| 2026.04.29 | ₩37,422 | ₩38,091 | ₩37,034 | ₩37,864 | +1.18% | 1327.2만 |
|---|
| 2026.04.28 | ₩37,523 | ₩37,770 | ₩36,586 | ₩37,395 | -0.34% | 1145.3만 |
|---|
| 2026.04.27 | ₩38,078 | ₩38,666 | ₩37,877 | ₩38,292 | +0.56% | 843.9만 |
|---|
| 2026.04.24 | ₩37,837 | ₩37,957 | ₩36,767 | ₩37,676 | -0.42% | 1111.1만 |
|---|
| 2026.04.23 | ₩38,165 | ₩38,165 | ₩36,666 | ₩37,369 | -2.09% | 1162.8만 |
|---|
| 2026.04.22 | ₩38,640 | ₩38,921 | ₩38,024 | ₩38,145 | -1.28% | 1269.5만 |
|---|
| 2026.04.21 | ₩37,422 | ₩39,643 | ₩37,409 | ₩38,479 | +2.82% | 2287.2만 |
|---|
| 2026.04.20 | ₩35,389 | ₩37,342 | ₩35,241 | ₩37,208 | +5.14% | 2061.7만 |
|---|
| 2026.04.17 | ₩34,920 | ₩35,536 | ₩34,646 | ₩35,375 | +1.30% | 1792.7만 |
|---|
| 2026.04.16 | ₩33,315 | ₩34,666 | ₩33,020 | ₩34,639 | +3.98% | 1560.6만 |
|---|
| 2026.04.15 | ₩32,672 | ₩33,074 | ₩32,452 | ₩32,940 | +0.82% | 934.9만 |
|---|
| 2026.04.14 | ₩33,127 | ₩33,168 | ₩32,131 | ₩32,739 | -1.17% | 1303.6만 |
|---|
| 2026.04.13 | ₩32,766 | ₩33,783 | ₩31,923 | ₩33,194 | +1.31% | 1995.4만 |
|---|
| 2026.04.10 | ₩33,462 | ₩33,837 | ₩32,525 | ₩33,301 | -0.48% | 1257.3만 |
|---|
| 2026.04.09 | ₩33,382 | ₩33,596 | ₩32,786 | ₩33,221 | -0.48% | 1326만 |
|---|
| 2026.04.08 | ₩33,917 | ₩34,385 | ₩32,880 | ₩33,422 | -1.46% | 1923.1만 |
|---|
| 2026.04.07 | ₩32,739 | ₩33,067 | ₩32,345 | ₩32,953 | +0.65% | 1019.6만 |
|---|
| 2026.04.06 | ₩33,101 | ₩33,663 | ₩32,465 | ₩32,887 | -0.65% | 1081.9만 |
|---|
| 2026.04.02 | ₩31,549 | ₩33,141 | ₩31,495 | ₩32,927 | +4.37% | 1110.2만 |
|---|
| 2026.04.01 | ₩32,311 | ₩32,693 | ₩31,803 | ₩32,084 | -0.70% | 1228.4만 |
|---|
| 2026.03.31 | ₩30,873 | ₩31,910 | ₩30,264 | ₩31,856 | +3.19% | 2044.3만 |
|---|
| 2026.03.30 | ₩31,950 | ₩32,351 | ₩29,829 | ₩30,251 | -5.32% | 2483만 |
|---|
| 2026.03.27 | ₩33,275 | ₩33,341 | ₩31,930 | ₩32,030 | -3.74% | 2397.4만 |
|---|
| 2026.03.26 | ₩34,225 | ₩34,753 | ₩33,343 | ₩33,542 | -1.99% | 2453.7만 |
|---|
| 2026.03.25 | ₩32,632 | ₩35,355 | ₩32,231 | ₩34,492 | +5.70% | 5191.6만 |
|---|
| 2026.03.24 | ₩29,676 | ₩31,990 | ₩29,461 | ₩31,977 | +7.75% | 2824.2만 |
|---|
| 2026.03.23 | ₩29,502 | ₩30,137 | ₩29,180 | ₩29,863 | +1.22% | 1663.9만 |
|---|
| 2026.03.20 | ₩30,010 | ₩30,197 | ₩28,719 | ₩29,020 | -3.30% | 2441.8만 |
|---|
| 2026.03.19 | ₩28,404 | ₩29,669 | ₩28,311 | ₩29,595 | +4.19% | 1030.2만 |
|---|
| 2026.03.18 | ₩29,047 | ₩29,428 | ₩28,685 | ₩28,806 | -0.83% | 1057.3만 |
|---|
| 2026.03.17 | ₩29,354 | ₩29,803 | ₩28,926 | ₩28,993 | -1.23% | 1669.7만 |
|---|
| 2026.03.16 | ₩29,301 | ₩29,582 | ₩28,966 | ₩29,234 | -0.23% | 1651.9만 |
|---|
| 2026.03.13 | ₩29,274 | ₩29,408 | ₩28,578 | ₩28,873 | -1.37% | 1417.9만 |
|---|
| 2026.03.12 | ₩28,297 | ₩29,087 | ₩28,297 | ₩28,873 | +2.03% | 2118.1만 |
|---|
| 2026.03.11 | ₩28,458 | ₩29,314 | ₩28,351 | ₩28,672 | +0.75% | 2324만 |
|---|
| 2026.03.10 | ₩29,461 | ₩29,622 | ₩28,130 | ₩28,231 | -4.18% | 3613.1만 |
|---|
| 2026.03.09 | ₩27,615 | ₩29,234 | ₩27,562 | ₩29,180 | +5.67% | 3470.4만 |
|---|
| 2026.03.06 | ₩28,204 | ₩28,779 | ₩27,889 | ₩28,271 | +0.24% | 1661.2만 |
|---|
| 2026.03.05 | ₩28,766 | ₩29,288 | ₩28,371 | ₩28,726 | -0.14% | 1282.2만 |
|---|
| 2026.03.04 | ₩29,167 | ₩29,421 | ₩28,806 | ₩28,833 | -1.15% | 1025.3만 |
|---|
| 2026.03.03 | ₩29,033 | ₩29,221 | ₩27,903 | ₩28,953 | -0.28% | 1849.4만 |
|---|
| 2026.03.02 | ₩28,351 | ₩29,649 | ₩28,198 | ₩29,609 | +4.44% | 1574.5만 |
|---|
| 2026.02.27 | ₩28,150 | ₩29,167 | ₩28,043 | ₩28,726 | +2.04% | 3087.4만 |
|---|
| 2026.02.26 | ₩27,923 | ₩28,130 | ₩27,334 | ₩27,883 | -0.14% | 1659.9만 |
|---|
| 2026.02.25 | ₩27,133 | ₩27,769 | ₩27,080 | ₩27,602 | +1.73% | 1367.8만 |
|---|
| 2026.02.24 | ₩26,799 | ₩27,281 | ₩26,545 | ₩27,093 | +1.10% | 1221.5만 |
|---|
| 2026.02.23 | ₩28,404 | ₩28,512 | ₩26,712 | ₩26,759 | -5.79% | 1441.5만 |
|---|
| 2026.02.20 | ₩28,471 | ₩29,348 | ₩28,451 | ₩28,592 | +0.42% | 1260.2만 |
|---|
| 2026.02.19 | ₩28,886 | ₩29,201 | ₩28,237 | ₩28,619 | -0.93% | 1219.5만 |
|---|
| 2026.02.18 | ₩29,140 | ₩29,461 | ₩28,719 | ₩28,833 | -1.06% | 1710.5만 |
|---|
| 2026.02.17 | ₩29,809 | ₩30,237 | ₩29,308 | ₩29,395 | -1.39% | 1372.1만 |
|---|
| 2026.02.13 | ₩29,742 | ₩30,773 | ₩29,482 | ₩30,358 | +2.07% | 1679.1만 |
|---|
| 2026.02.12 | ₩30,993 | ₩31,214 | ₩29,234 | ₩29,702 | -4.17% | 3032.1만 |
|---|
| 2026.02.11 | ₩32,418 | ₩32,619 | ₩31,161 | ₩31,856 | -1.73% | 1577.3만 |
|---|
| 2026.02.10 | ₩32,124 | ₩32,445 | ₩31,983 | ₩32,070 | -0.17% | 1286.8만 |
|---|
| 2026.02.09 | ₩31,321 | ₩32,204 | ₩31,174 | ₩31,990 | +2.14% | 1412.2만 |
|---|
| 2026.02.06 | ₩30,880 | ₩31,843 | ₩30,746 | ₩31,589 | +2.30% | 1501.2만 |
|---|
| 2026.02.05 | ₩30,666 | ₩30,906 | ₩29,655 | ₩30,385 | -0.92% | 2340.4만 |
|---|
| 2026.02.04 | ₩29,140 | ₩31,161 | ₩29,073 | ₩31,094 | +6.70% | 2990.3만 |
|---|
| 2026.02.03 | ₩29,689 | ₩30,084 | ₩28,986 | ₩29,140 | -1.85% | 2053.7만 |
|---|
| 2026.02.02 | ₩28,645 | ₩29,542 | ₩28,565 | ₩29,448 | +2.80% | 1606.2만 |
|---|
| 2026.01.30 | ₩28,940 | ₩29,174 | ₩28,445 | ₩28,792 | -0.51% | 1936.8만 |
|---|
| 2026.01.29 | ₩29,194 | ₩29,448 | ₩28,572 | ₩29,448 | +0.87% | 1512.5만 |
|---|
| 2026.01.28 | ₩29,100 | ₩29,328 | ₩28,813 | ₩29,047 | -0.18% | 1665.3만 |
|---|
| 2026.01.27 | ₩28,900 | ₩29,221 | ₩28,672 | ₩28,900 | 0.00% | 1005.9만 |
|---|
| 2026.01.26 | ₩28,190 | ₩28,652 | ₩28,123 | ₩28,592 | +1.42% | 1064.2만 |
|---|
| 2026.01.23 | ₩28,512 | ₩28,512 | ₩28,057 | ₩28,164 | -1.22% | 939.2만 |
|---|
| 2026.01.22 | ₩28,498 | ₩29,348 | ₩28,498 | ₩28,578 | +0.28% | 1474.9만 |
|---|
| 2026.01.21 | ₩27,475 | ₩28,231 | ₩27,254 | ₩28,123 | +2.36% | 2048만 |
|---|
| 2026.01.20 | ₩28,083 | ₩28,244 | ₩26,859 | ₩27,281 | -2.86% | 2634.7만 |
|---|
| 2026.01.16 | ₩29,435 | ₩29,435 | ₩28,659 | ₩28,685 | -2.55% | 1554.2만 |
|---|
| 2026.01.15 | ₩29,997 | ₩30,171 | ₩29,354 | ₩29,368 | -2.10% | 1491.1만 |
|---|
| 2026.01.14 | ₩29,676 | ₩30,217 | ₩29,281 | ₩29,555 | -0.41% | 1409.4만 |
|---|
| 2026.01.13 | ₩30,104 | ₩30,391 | ₩29,742 | ₩29,823 | -0.93% | 1150.3만 |
|---|
| 2026.01.12 | ₩29,381 | ₩29,970 | ₩29,261 | ₩29,568 | +0.64% | 1457.2만 |
|---|
| 2026.01.09 | ₩29,568 | ₩29,956 | ₩29,114 | ₩29,662 | +0.32% | 2530.2만 |
|---|
| 2026.01.08 | ₩29,836 | ₩29,876 | ₩29,174 | ₩29,461 | -1.26% | 2702.7만 |
|---|
| 2026.01.07 | ₩31,723 | ₩31,843 | ₩30,010 | ₩30,010 | -5.40% | 2326.7만 |
|---|
| 2026.01.06 | ₩32,231 | ₩32,579 | ₩31,816 | ₩31,830 | -1.25% | 1704.8만 |
|---|
| 2026.01.05 | ₩32,405 | ₩32,659 | ₩31,749 | ₩32,284 | -0.37% | 1814.5만 |
|---|
| 2026.01.02 | ₩32,485 | ₩32,632 | ₩31,870 | ₩32,338 | -0.45% | 1123.9만 |
|---|
| 2025.12.31 | ₩32,137 | ₩32,432 | ₩31,896 | ₩32,137 | 0.00% | 1424.5만 |
|---|
| 2025.12.30 | ₩32,552 | ₩32,699 | ₩32,204 | ₩32,204 | -1.07% | 961.2만 |
|---|
| 2025.12.29 | ₩32,445 | ₩32,813 | ₩32,284 | ₩32,552 | +0.33% | 1383.6만 |
|---|
| 2025.12.26 | ₩32,780 | ₩32,853 | ₩32,572 | ₩32,766 | -0.04% | 1120.4만 |
|---|
| 2025.12.24 | ₩32,913 | ₩33,047 | ₩32,699 | ₩32,699 | -0.65% | 518.1만 |
|---|
| 2025.12.23 | ₩33,087 | ₩33,181 | ₩32,726 | ₩32,887 | -0.61% | 1626.9만 |
|---|
| 2025.12.22 | ₩33,007 | ₩33,181 | ₩32,626 | ₩33,047 | +0.12% | 1859.3만 |
|---|
| 2025.12.19 | ₩31,990 | ₩32,887 | ₩31,963 | ₩32,686 | +2.17% | 2990.8만 |
|---|
| 2025.12.18 | ₩32,244 | ₩32,365 | ₩31,288 | ₩32,004 | -0.75% | 2360.3만 |
|---|
| 2025.12.17 | ₩32,606 | ₩33,007 | ₩31,896 | ₩32,137 | -1.44% | 3154.2만 |
|---|
| 2025.12.16 | ₩32,004 | ₩32,780 | ₩31,890 | ₩32,512 | +1.59% | 3343.8만 |
|---|
| 2025.12.15 | ₩32,111 | ₩32,231 | ₩31,729 | ₩32,177 | +0.21% | 3570.6만 |
|---|
| 2025.12.12 | ₩32,632 | ₩32,693 | ₩31,689 | ₩31,937 | -2.13% | 4951.3만 |
|---|
| 2025.12.11 | ₩33,087 | ₩33,315 | ₩32,171 | ₩32,833 | -0.77% | 3157.5만 |
|---|
| 2025.12.10 | ₩33,101 | ₩33,997 | ₩32,887 | ₩33,796 | +2.10% | 4064.9만 |
|---|
| 2025.12.09 | ₩31,696 | ₩33,194 | ₩31,669 | ₩33,141 | +4.56% | 3151.7만 |
|---|
| 2025.12.08 | ₩30,953 | ₩32,599 | ₩30,840 | ₩31,923 | +3.13% | 2624.6만 |
|---|
| 2025.12.05 | ₩27,963 | ₩31,515 | ₩27,575 | ₩31,214 | +11.63% | 4740.9만 |
|---|
| 2025.12.04 | ₩29,849 | ₩30,893 | ₩29,836 | ₩30,639 | +2.64% | 3371.1만 |
|---|
| 2025.12.03 | ₩29,281 | ₩29,983 | ₩29,194 | ₩29,783 | +1.71% | 1907.9만 |
|---|
| 2025.12.02 | ₩29,742 | ₩29,756 | ₩29,227 | ₩29,328 | -1.39% | 1683만 |
|---|
| 2025.12.01 | ₩28,846 | ₩29,475 | ₩28,739 | ₩29,354 | +1.76% | 2519만 |
|---|
| 2025.11.28 | ₩28,879 | ₩29,348 | ₩28,819 | ₩29,261 | +1.32% | 770.8만 |
|---|
| 2025.11.26 | ₩28,900 | ₩28,913 | ₩28,231 | ₩28,806 | -0.32% | 1961만 |
|---|
| 2025.11.25 | ₩28,244 | ₩28,699 | ₩28,003 | ₩28,578 | +1.18% | 2149.1만 |
|---|
| 2025.11.24 | ₩27,869 | ₩28,431 | ₩27,635 | ₩28,217 | +1.25% | 3560.4만 |
|---|
| 2025.11.21 | ₩27,000 | ₩27,816 | ₩26,692 | ₩27,455 | +1.68% | 2240.4만 |
|---|
| 2025.11.20 | ₩28,257 | ₩28,512 | ₩26,658 | ₩26,786 | -5.21% | 2434.4만 |
|---|
| 2025.11.19 | ₩27,856 | ₩28,291 | ₩27,521 | ₩27,562 | -1.06% | 2665.3만 |
|---|
| 2025.11.18 | ₩28,110 | ₩28,706 | ₩27,722 | ₩27,963 | -0.52% | 4325.3만 |
|---|
| 2025.11.17 | ₩29,354 | ₩29,689 | ₩27,742 | ₩28,404 | -3.24% | 5038.2만 |
|---|
| 2025.11.14 | ₩30,077 | ₩31,335 | ₩29,903 | ₩30,545 | +1.56% | 2980.7만 |
|---|
| 2025.11.13 | ₩31,134 | ₩31,569 | ₩30,304 | ₩30,679 | -1.46% | 4209.8만 |
|---|
| 2025.11.12 | ₩30,866 | ₩31,702 | ₩30,773 | ₩31,415 | +1.78% | 3754.7만 |
|---|
| 2025.11.11 | ₩31,709 | ₩31,776 | ₩30,458 | ₩30,625 | -3.42% | 2888.2만 |
|---|
| 2025.11.10 | ₩32,264 | ₩32,659 | ₩31,549 | ₩31,950 | -0.97% | 3405만 |
|---|
| 2025.11.07 | ₩31,134 | ₩31,475 | ₩30,492 | ₩31,375 | +0.77% | 2193.3만 |
|---|
| 2025.11.06 | ₩31,682 | ₩31,977 | ₩30,940 | ₩31,308 | -1.18% | 2285.4만 |
|---|
| 2025.11.05 | ₩31,575 | ₩32,151 | ₩31,294 | ₩31,723 | +0.47% | 2739.4만 |
|---|
| 2025.11.04 | ₩32,024 | ₩32,244 | ₩31,348 | ₩31,522 | -1.57% | 3537.8만 |
|---|
| 2025.11.03 | ₩32,940 | ₩33,154 | ₩32,258 | ₩32,780 | -0.49% | 2830.9만 |
|---|
| 2025.10.31 | ₩32,766 | ₩33,341 | ₩32,378 | ₩32,672 | -0.29% | 3357.2만 |
|---|
| 2025.10.30 | ₩32,311 | ₩33,111 | ₩32,164 | ₩32,659 | +1.08% | 3938.7만 |
|---|
| 2025.10.29 | ₩32,846 | ₩32,900 | ₩32,218 | ₩32,472 | -1.14% | 3512.1만 |
|---|
| 2025.10.28 | ₩32,445 | ₩33,044 | ₩31,696 | ₩32,445 | 0.00% | 3828.4만 |
|---|
| 2025.10.27 | ₩31,816 | ₩32,398 | ₩31,549 | ₩32,351 | +1.68% | 3560.3만 |
|---|
| 2025.10.24 | ₩31,656 | ₩31,708 | ₩31,141 | ₩31,442 | -0.68% | 1991.4만 |
|---|
| 2025.10.23 | ₩30,960 | ₩31,388 | ₩30,846 | ₩31,027 | +0.22% | 3070.7만 |
|---|
| 2025.10.22 | ₩30,960 | ₩31,100 | ₩30,237 | ₩30,893 | -0.22% | 5045만 |
|---|
| 2025.10.21 | ₩30,719 | ₩31,348 | ₩30,264 | ₩31,134 | +1.35% | 8127.3만 |
|---|
| 2025.10.20 | ₩30,860 | ₩30,913 | ₩30,023 | ₩30,599 | -0.85% | 6019만 |
|---|
| 2025.10.17 | ₩29,903 | ₩31,134 | ₩29,756 | ₩30,719 | +2.73% | 6568.6만 |
|---|
| 2025.10.16 | ₩30,732 | ₩31,428 | ₩29,582 | ₩30,104 | -2.05% | 7889만 |
|---|
| 2025.10.15 | ₩33,783 | ₩35,201 | ₩33,268 | ₩33,502 | -0.83% | 5034.8만 |
|---|
| 2025.10.14 | ₩32,619 | ₩33,944 | ₩32,485 | ₩33,449 | +2.54% | 3453.4만 |
|---|
| 2025.10.13 | ₩33,382 | ₩34,057 | ₩33,114 | ₩33,181 | -0.60% | 3526.8만 |
|---|
| 2025.10.10 | ₩35,121 | ₩35,277 | ₩32,632 | ₩32,646 | -7.05% | 3581.5만 |
|---|