시장 데이터를 불러오는 중
전체 종목
하이피크에너지 과거 주가
HighPeak Energy, Inc. - Common Stock · HPK · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HighPeak Energy, Inc. - Common Stock · HPK · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,628 | ₩12,938 | ₩11,628 | ₩12,764 | +9.77% | 74만 |
| 2026.10.08 | ₩11,615 | ₩11,835 | ₩11,481 | ₩11,668 | +0.46% | 92만 |
| 2026.10.07 | ₩11,187 | ₩11,454 | ₩10,880 | ₩11,388 | +1.79% | 63.4만 |
| 2026.10.06 | ₩10,893 | ₩11,254 | ₩10,465 | ₩10,987 | +0.86% | 64.2만 |
| 2026.10.05 | ₩10,639 | ₩11,067 | ₩10,399 | ₩10,813 | +1.63% | 33.4만 |
| 2026.10.02 | ₩10,412 | ₩10,699 | ₩10,305 | ₩10,492 | +0.77% | 28.7만 |
| 2026.10.01 | ₩10,893 | ₩10,987 | ₩10,385 | ₩10,612 | -2.58% | 38.8만 |
| 2026.09.30 | ₩10,452 | ₩10,973 | ₩10,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,906 |
| +4.35% |
| 62.5만 |
| 2026.09.29 | ₩10,031 | ₩10,439 | ₩9,810 | ₩10,412 | +3.80% | 59.9만 |
|---|
| 2026.09.28 | ₩10,278 | ₩10,479 | ₩10,118 | ₩10,145 | -1.30% | 41.6만 |
|---|
| 2026.09.25 | ₩10,118 | ₩10,345 | ₩10,024 | ₩10,105 | -0.13% | 38.7만 |
|---|
| 2026.09.24 | ₩10,706 | ₩10,893 | ₩10,198 | ₩10,225 | -4.49% | 112.4만 |
|---|
| 2026.09.23 | ₩10,412 | ₩10,666 | ₩10,098 | ₩10,546 | +1.28% | 35.9만 |
|---|
| 2026.09.22 | ₩10,358 | ₩10,746 | ₩10,171 | ₩10,412 | +0.52% | 28.9만 |
|---|
| 2026.09.21 | ₩10,840 | ₩10,880 | ₩10,559 | ₩10,626 | -1.97% | 34.1만 |
|---|
| 2026.09.18 | ₩11,134 | ₩11,187 | ₩10,853 | ₩11,134 | 0.00% | 82.6만 |
|---|
| 2026.09.17 | ₩10,358 | ₩12,016 | ₩10,158 | ₩11,147 | +7.61% | 245.1만 |
|---|
| 2026.09.16 | ₩11,201 | ₩11,281 | ₩10,452 | ₩10,519 | -6.09% | 31.8만 |
|---|
| 2026.09.15 | ₩11,201 | ₩11,762 | ₩11,201 | ₩11,548 | +3.10% | 40.1만 |
|---|
| 2026.09.14 | ₩11,561 | ₩11,735 | ₩11,027 | ₩11,201 | -3.12% | 34.9만 |
|---|
| 2026.09.11 | ₩11,294 | ₩11,581 | ₩11,040 | ₩11,321 | +0.24% | 32.2만 |
|---|
| 2026.09.10 | ₩11,361 | ₩11,628 | ₩10,813 | ₩11,468 | +0.94% | 86.6만 |
|---|
| 2026.09.09 | ₩11,174 | ₩11,321 | ₩10,947 | ₩10,973 | -1.79% | 29.1만 |
|---|
| 2026.09.08 | ₩11,040 | ₩11,262 | ₩10,826 | ₩10,893 | -1.33% | 23.1만 |
|---|
| 2026.09.04 | ₩10,880 | ₩10,880 | ₩10,532 | ₩10,759 | -1.11% | 17.3만 |
|---|
| 2026.09.03 | ₩10,947 | ₩11,080 | ₩10,800 | ₩11,080 | +1.22% | 37.6만 |
|---|
| 2026.09.02 | ₩10,653 | ₩11,281 | ₩10,479 | ₩10,880 | +2.13% | 36.2만 |
|---|
| 2026.09.01 | ₩11,160 | ₩11,180 | ₩10,759 | ₩10,840 | -2.87% | 38.8만 |
|---|
| 2026.08.31 | ₩11,174 | ₩11,321 | ₩10,653 | ₩10,947 | -2.03% | 26.7만 |
|---|
| 2026.08.28 | ₩10,653 | ₩10,860 | ₩10,572 | ₩10,826 | +1.63% | 22.7만 |
|---|
| 2026.08.27 | ₩10,472 | ₩10,833 | ₩10,178 | ₩10,693 | +2.11% | 24.7만 |
|---|
| 2026.08.26 | ₩10,412 | ₩10,693 | ₩10,118 | ₩10,372 | -0.39% | 29.3만 |
|---|
| 2026.08.25 | ₩10,572 | ₩10,786 | ₩10,492 | ₩10,519 | -0.51% | 25.5만 |
|---|
| 2026.08.24 | ₩11,000 | ₩11,000 | ₩10,540 | ₩10,866 | -1.22% | 32만 |
|---|
| 2026.08.21 | ₩11,214 | ₩11,361 | ₩10,906 | ₩11,120 | -0.83% | 34.6만 |
|---|
| 2026.08.20 | ₩11,348 | ₩11,535 | ₩10,987 | ₩11,107 | -2.12% | 38.3만 |
|---|
| 2026.08.19 | ₩10,519 | ₩11,067 | ₩10,519 | ₩10,906 | +3.68% | 46.7만 |
|---|
| 2026.08.18 | ₩10,759 | ₩10,786 | ₩10,392 | ₩10,492 | -2.48% | 40.6만 |
|---|
| 2026.08.17 | ₩10,024 | ₩10,579 | ₩9,824 | ₩10,532 | +5.07% | 38.6만 |
|---|
| 2026.08.14 | ₩10,078 | ₩10,225 | ₩9,797 | ₩9,931 | -1.46% | 38.5만 |
|---|
| 2026.08.13 | ₩9,410 | ₩10,058 | ₩9,289 | ₩10,011 | +6.39% | 42.9만 |
|---|
| 2026.08.12 | ₩10,840 | ₩10,853 | ₩9,430 | ₩9,637 | -11.10% | 72.9만 |
|---|
| 2026.08.11 | ₩10,987 | ₩12,202 | ₩10,906 | ₩11,040 | +0.49% | 144.5만 |
|---|
| 2026.08.10 | ₩9,837 | ₩10,706 | ₩9,837 | ₩10,586 | +7.61% | 77.8만 |
|---|
| 2026.08.07 | ₩9,055 | ₩9,817 | ₩9,055 | ₩9,623 | +6.27% | 36.1만 |
|---|
| 2026.08.06 | ₩9,343 | ₩9,383 | ₩9,029 | ₩9,169 | -1.86% | 51만 |
|---|
| 2026.08.05 | ₩9,182 | ₩9,182 | ₩8,541 | ₩8,982 | -2.18% | 50.4만 |
|---|
| 2026.08.04 | ₩9,129 | ₩9,356 | ₩9,022 | ₩9,142 | +0.15% | 36.1만 |
|---|
| 2026.08.03 | ₩9,316 | ₩9,577 | ₩8,922 | ₩9,396 | +0.86% | 37.3만 |
|---|
| 2026.07.31 | ₩8,995 | ₩9,730 | ₩8,995 | ₩9,557 | +6.24% | 66.4만 |
|---|
| 2026.07.30 | ₩8,715 | ₩8,928 | ₩8,534 | ₩8,862 | +1.69% | 42.1만 |
|---|
| 2026.07.29 | ₩9,196 | ₩9,196 | ₩8,688 | ₩8,862 | -3.63% | 39.9만 |
|---|
| 2026.07.28 | ₩8,942 | ₩9,122 | ₩8,501 | ₩8,588 | -3.96% | 39.5만 |
|---|
| 2026.07.27 | ₩9,864 | ₩9,984 | ₩9,035 | ₩9,049 | -8.27% | 44.9만 |
|---|
| 2026.07.24 | ₩10,572 | ₩10,826 | ₩10,131 | ₩10,225 | -3.29% | 35.1만 |
|---|
| 2026.07.23 | ₩10,960 | ₩11,160 | ₩10,639 | ₩10,733 | -2.07% | 56만 |
|---|
| 2026.07.22 | ₩10,439 | ₩11,000 | ₩10,425 | ₩10,646 | +1.98% | 46.8만 |
|---|
| 2026.07.21 | ₩9,944 | ₩10,365 | ₩9,937 | ₩10,318 | +3.76% | 40.7만 |
|---|
| 2026.07.20 | ₩9,770 | ₩10,064 | ₩9,516 | ₩9,851 | +0.82% | 32만 |
|---|
| 2026.07.17 | ₩10,078 | ₩10,118 | ₩9,650 | ₩9,844 | -2.32% | 30.2만 |
|---|
| 2026.07.16 | ₩9,770 | ₩9,877 | ₩9,637 | ₩9,704 | -0.68% | 37.4만 |
|---|
| 2026.07.15 | ₩9,944 | ₩10,051 | ₩9,450 | ₩9,744 | -2.02% | 37.4만 |
|---|
| 2026.07.14 | ₩9,984 | ₩10,111 | ₩9,784 | ₩10,011 | +0.27% | 42.5만 |
|---|
| 2026.07.13 | ₩9,557 | ₩9,998 | ₩9,557 | ₩9,824 | +2.80% | 62.8만 |
|---|
| 2026.07.10 | ₩9,383 | ₩9,430 | ₩9,236 | ₩9,369 | -0.14% | 28.8만 |
|---|
| 2026.07.09 | ₩9,891 | ₩9,891 | ₩9,182 | ₩9,356 | -5.41% | 46.8만 |
|---|
| 2026.07.08 | ₩9,222 | ₩10,145 | ₩9,209 | ₩9,944 | +7.83% | 110.5만 |
|---|
| 2026.07.07 | ₩8,688 | ₩9,101 | ₩8,581 | ₩8,848 | +1.85% | 42.3만 |
|---|
| 2026.07.06 | ₩8,928 | ₩9,062 | ₩8,634 | ₩8,648 | -3.14% | 27.8만 |
|---|
| 2026.07.02 | ₩8,875 | ₩9,149 | ₩8,661 | ₩8,955 | +0.90% | 45.3만 |
|---|
| 2026.07.01 | ₩9,343 | ₩9,610 | ₩8,862 | ₩8,902 | -4.72% | 53.2만 |
|---|
| 2026.06.30 | ₩9,062 | ₩9,470 | ₩8,968 | ₩9,343 | +3.10% | 63.6만 |
|---|
| 2026.06.29 | ₩9,156 | ₩9,262 | ₩8,848 | ₩8,955 | -2.19% | 44만 |
|---|
| 2026.06.26 | ₩9,182 | ₩9,396 | ₩8,868 | ₩9,075 | -1.16% | 107.7만 |
|---|
| 2026.06.25 | ₩8,955 | ₩9,376 | ₩8,948 | ₩9,323 | +4.10% | 59.5만 |
|---|
| 2026.06.24 | ₩9,450 | ₩9,450 | ₩8,541 | ₩9,062 | -4.10% | 106.5만 |
|---|
| 2026.06.23 | ₩9,971 | ₩10,158 | ₩9,343 | ₩9,597 | -3.75% | 43.7만 |
|---|
| 2026.06.22 | ₩9,610 | ₩10,051 | ₩9,610 | ₩10,038 | +4.45% | 53.5만 |
|---|
| 2026.06.18 | ₩10,118 | ₩10,145 | ₩9,089 | ₩9,597 | -5.15% | 103.7만 |
|---|
| 2026.06.17 | ₩9,991 | ₩10,252 | ₩9,851 | ₩10,091 | +1.00% | 55.7만 |
|---|
| 2026.06.16 | ₩10,111 | ₩10,465 | ₩9,911 | ₩10,051 | -0.59% | 97.3만 |
|---|
| 2026.06.15 | ₩9,974 | ₩10,385 | ₩9,690 | ₩10,198 | +2.25% | 131.4만 |
|---|
| 2026.06.12 | ₩10,653 | ₩11,187 | ₩10,479 | ₩10,492 | -1.51% | 72.2만 |
|---|
| 2026.06.11 | ₩11,027 | ₩11,441 | ₩10,659 | ₩10,733 | -2.67% | 68.8만 |
|---|
| 2026.06.10 | ₩9,984 | ₩11,107 | ₩9,984 | ₩10,933 | +9.50% | 65.8만 |
|---|
| 2026.06.09 | ₩10,292 | ₩10,305 | ₩9,663 | ₩9,837 | -4.42% | 74.2만 |
|---|
| 2026.06.08 | ₩10,185 | ₩10,572 | ₩10,185 | ₩10,479 | +2.89% | 46만 |
|---|
| 2026.06.05 | ₩11,094 | ₩11,094 | ₩9,978 | ₩10,105 | -8.92% | 58.6만 |
|---|
| 2026.06.04 | ₩10,586 | ₩11,262 | ₩10,572 | ₩11,094 | +4.80% | 85.5만 |
|---|
| 2026.06.03 | ₩10,679 | ₩11,234 | ₩10,599 | ₩10,793 | +1.06% | 84.7만 |
|---|
| 2026.06.02 | ₩10,051 | ₩10,626 | ₩9,971 | ₩10,586 | +5.32% | 74.1만 |
|---|
| 2026.06.01 | ₩9,657 | ₩10,432 | ₩9,657 | ₩9,971 | +3.25% | 81.5만 |
|---|
| 2026.05.29 | ₩9,075 | ₩9,610 | ₩9,049 | ₩9,490 | +4.57% | 72.8만 |
|---|
| 2026.05.28 | ₩9,289 | ₩9,650 | ₩9,262 | ₩9,356 | +0.72% | 107.4만 |
|---|
| 2026.05.27 | ₩9,089 | ₩9,303 | ₩8,875 | ₩9,169 | +0.88% | 103.8만 |
|---|
| 2026.05.26 | ₩10,265 | ₩10,399 | ₩9,336 | ₩9,436 | -8.07% | 73.6만 |
|---|
| 2026.05.22 | ₩9,757 | ₩10,519 | ₩9,757 | ₩10,492 | +7.53% | 76.4만 |
|---|
| 2026.05.21 | ₩10,278 | ₩10,399 | ₩9,463 | ₩9,757 | -5.07% | 70.2만 |
|---|
| 2026.05.20 | ₩10,693 | ₩11,281 | ₩10,105 | ₩10,185 | -4.75% | 112.5만 |
|---|
| 2026.05.19 | ₩10,171 | ₩10,940 | ₩10,027 | ₩10,853 | +6.70% | 126.3만 |
|---|
| 2026.05.18 | ₩9,410 | ₩10,091 | ₩9,209 | ₩10,078 | +7.10% | 104.6만 |
|---|
| 2026.05.15 | ₩9,142 | ₩9,503 | ₩9,142 | ₩9,490 | +3.80% | 91.1만 |
|---|
| 2026.05.14 | ₩8,902 | ₩9,196 | ₩8,862 | ₩9,075 | +1.95% | 70.5만 |
|---|
| 2026.05.13 | ₩9,222 | ₩9,757 | ₩8,915 | ₩8,942 | -3.04% | 97.1만 |
|---|
| 2026.05.12 | ₩8,153 | ₩9,209 | ₩8,006 | ₩9,209 | +12.95% | 103.6만 |
|---|
| 2026.05.11 | ₩7,899 | ₩8,120 | ₩7,812 | ₩7,979 | +1.02% | 54.9만 |
|---|
| 2026.05.08 | ₩7,458 | ₩7,993 | ₩7,324 | ₩7,779 | +4.30% | 88만 |
|---|
| 2026.05.07 | ₩7,842 | ₩8,033 | ₩6,576 | ₩7,471 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩8,514 | ₩8,566 | ₩8,193 | ₩8,260 | -2.98% | 85.9만 |
|---|
| 2026.05.05 | ₩9,075 | ₩9,176 | ₩8,875 | ₩9,075 | 0.00% | 51.5만 |
|---|
| 2026.05.04 | ₩8,955 | ₩9,329 | ₩8,948 | ₩9,249 | +3.28% | 56.2만 |
|---|
| 2026.05.01 | ₩9,102 | ₩9,102 | ₩8,487 | ₩8,955 | -1.62% | 43.4만 |
|---|
| 2026.04.30 | ₩9,035 | ₩9,262 | ₩8,888 | ₩9,062 | +0.30% | 60.6만 |
|---|
| 2026.04.29 | ₩9,196 | ₩9,316 | ₩8,995 | ₩9,303 | +1.16% | 76만 |
|---|
| 2026.04.28 | ₩8,608 | ₩9,062 | ₩8,608 | ₩8,942 | +3.88% | 82.9만 |
|---|
| 2026.04.27 | ₩8,354 | ₩8,715 | ₩8,354 | ₩8,461 | +1.28% | 63.9만 |
|---|
| 2026.04.24 | ₩8,247 | ₩8,434 | ₩8,093 | ₩8,327 | +0.97% | 51.5만 |
|---|
| 2026.04.23 | ₩8,394 | ₩8,621 | ₩8,247 | ₩8,340 | -0.64% | 100.8만 |
|---|
| 2026.04.22 | ₩8,180 | ₩8,367 | ₩8,033 | ₩8,273 | +1.14% | 85.4만 |
|---|
| 2026.04.21 | ₩7,645 | ₩8,140 | ₩7,552 | ₩8,100 | +5.94% | 115만 |
|---|
| 2026.04.20 | ₩7,258 | ₩7,679 | ₩7,109 | ₩7,592 | +4.60% | 80.8만 |
|---|
| 2026.04.17 | ₩7,151 | ₩7,211 | ₩6,790 | ₩7,144 | -0.09% | 135.7만 |
|---|
| 2026.04.16 | ₩7,659 | ₩7,950 | ₩7,438 | ₩7,552 | -1.40% | 117.8만 |
|---|
| 2026.04.15 | ₩7,792 | ₩8,200 | ₩7,605 | ₩7,712 | -1.03% | 130.9만 |
|---|
| 2026.04.14 | ₩8,407 | ₩8,407 | ₩7,859 | ₩7,872 | -6.36% | 56.6만 |
|---|
| 2026.04.13 | ₩8,915 | ₩8,975 | ₩8,461 | ₩8,514 | -4.50% | 51.4만 |
|---|
| 2026.04.10 | ₩8,227 | ₩8,514 | ₩8,153 | ₩8,474 | +3.01% | 62만 |
|---|
| 2026.04.09 | ₩8,567 | ₩8,821 | ₩8,207 | ₩8,420 | -1.72% | 132.5만 |
|---|
| 2026.04.08 | ₩8,514 | ₩8,821 | ₩8,167 | ₩8,474 | -0.47% | 155.9만 |
|---|
| 2026.04.07 | ₩9,516 | ₩9,797 | ₩9,196 | ₩9,476 | -0.42% | 59.5만 |
|---|
| 2026.04.06 | ₩9,089 | ₩9,490 | ₩9,075 | ₩9,423 | +3.68% | 60.5만 |
|---|
| 2026.04.02 | ₩9,356 | ₩9,810 | ₩8,995 | ₩9,222 | -1.43% | 120.6만 |
|---|
| 2026.04.01 | ₩8,841 | ₩8,995 | ₩8,259 | ₩8,420 | -4.76% | 80.5만 |
|---|
| 2026.03.31 | ₩10,051 | ₩10,252 | ₩8,955 | ₩9,222 | -8.24% | 126만 |
|---|
| 2026.03.30 | ₩9,536 | ₩10,612 | ₩9,503 | ₩10,171 | +6.66% | 157.7만 |
|---|
| 2026.03.27 | ₩9,396 | ₩9,516 | ₩9,156 | ₩9,490 | +1.00% | 70.1만 |
|---|
| 2026.03.26 | ₩8,928 | ₩9,516 | ₩8,848 | ₩9,249 | +3.59% | 66.4만 |
|---|
| 2026.03.25 | ₩9,022 | ₩9,022 | ₩8,474 | ₩8,755 | -2.96% | 76.1만 |
|---|
| 2026.03.24 | ₩8,688 | ₩9,557 | ₩8,688 | ₩9,222 | +6.15% | 98.7만 |
|---|
| 2026.03.23 | ₩8,755 | ₩9,049 | ₩8,407 | ₩8,621 | -1.53% | 115.9만 |
|---|
| 2026.03.20 | ₩9,115 | ₩9,262 | ₩8,821 | ₩9,129 | +0.15% | 123.1만 |
|---|
| 2026.03.19 | ₩9,182 | ₩9,343 | ₩8,828 | ₩9,115 | -0.73% | 102.5만 |
|---|
| 2026.03.18 | ₩8,862 | ₩9,296 | ₩8,862 | ₩9,182 | +3.62% | 112.1만 |
|---|
| 2026.03.17 | ₩8,755 | ₩9,209 | ₩8,554 | ₩8,955 | +2.29% | 114.8만 |
|---|
| 2026.03.16 | ₩8,046 | ₩9,075 | ₩7,782 | ₩8,688 | +7.97% | 145.6만 |
|---|
| 2026.03.13 | ₩7,512 | ₩8,033 | ₩7,135 | ₩8,033 | +6.94% | 191.9만 |
|---|
| 2026.03.12 | ₩7,124 | ₩8,046 | ₩7,033 | ₩7,605 | +6.75% | 281.6만 |
|---|
| 2026.03.11 | ₩7,271 | ₩7,859 | ₩7,271 | ₩7,819 | +7.54% | 113.3만 |
|---|
| 2026.03.10 | ₩7,485 | ₩7,485 | ₩7,071 | ₩7,351 | -1.79% | 127.6만 |
|---|
| 2026.03.09 | ₩7,619 | ₩8,153 | ₩7,338 | ₩7,538 | -1.05% | 166.8만 |
|---|
| 2026.03.06 | ₩7,351 | ₩7,525 | ₩7,137 | ₩7,458 | +1.45% | 148.3만 |
|---|
| 2026.03.05 | ₩7,084 | ₩7,391 | ₩7,030 | ₩7,137 | +0.75% | 178.5만 |
|---|
| 2026.03.04 | ₩7,071 | ₩7,365 | ₩6,790 | ₩7,124 | +0.76% | 112.8만 |
|---|
| 2026.03.03 | ₩7,819 | ₩8,073 | ₩7,231 | ₩7,405 | -5.30% | 193.5만 |
|---|
| 2026.03.02 | ₩7,619 | ₩7,993 | ₩7,311 | ₩7,685 | +0.88% | 169.6만 |
|---|
| 2026.02.27 | ₩6,923 | ₩7,151 | ₩6,817 | ₩6,964 | +0.58% | 65.9만 |
|---|
| 2026.02.26 | ₩6,549 | ₩6,897 | ₩6,362 | ₩6,803 | +3.88% | 60.7만 |
|---|
| 2026.02.25 | ₩6,750 | ₩6,803 | ₩6,429 | ₩6,656 | -1.39% | 44.4만 |
|---|
| 2026.02.24 | ₩6,910 | ₩6,937 | ₩6,589 | ₩6,790 | -1.74% | 32.3만 |
|---|
| 2026.02.23 | ₩7,111 | ₩7,231 | ₩6,883 | ₩6,910 | -2.82% | 46.7만 |
|---|
| 2026.02.20 | ₩7,351 | ₩7,471 | ₩6,923 | ₩7,084 | -3.64% | 111.3만 |
|---|
| 2026.02.19 | ₩6,950 | ₩7,485 | ₩6,923 | ₩7,445 | +7.12% | 145만 |
|---|
| 2026.02.18 | ₩6,523 | ₩7,117 | ₩6,523 | ₩7,004 | +7.38% | 126.6만 |
|---|
| 2026.02.17 | ₩6,817 | ₩6,817 | ₩6,108 | ₩6,389 | -6.27% | 80.6만 |
|---|
| 2026.02.13 | ₩6,202 | ₩6,903 | ₩6,148 | ₩6,803 | +9.70% | 89.4만 |
|---|
| 2026.02.12 | ₩6,950 | ₩6,990 | ₩5,841 | ₩6,175 | -11.15% | 79.1만 |
|---|
| 2026.02.11 | ₩6,309 | ₩7,044 | ₩6,295 | ₩7,030 | +11.44% | 114.4만 |
|---|
| 2026.02.10 | ₩6,215 | ₩6,355 | ₩6,055 | ₩6,215 | 0.00% | 37.7만 |
|---|
| 2026.02.09 | ₩6,482 | ₩6,482 | ₩6,175 | ₩6,215 | -4.12% | 24.2만 |
|---|
| 2026.02.06 | ₩6,028 | ₩6,496 | ₩6,001 | ₩6,402 | +6.21% | 74.1만 |
|---|
| 2026.02.05 | ₩6,416 | ₩6,482 | ₩5,961 | ₩6,028 | -6.04% | 89.8만 |
|---|
| 2026.02.04 | ₩6,416 | ₩6,723 | ₩6,148 | ₩6,589 | +2.71% | 69.5만 |
|---|
| 2026.02.03 | ₩6,202 | ₩6,442 | ₩6,081 | ₩6,442 | +3.88% | 93.2만 |
|---|
| 2026.02.02 | ₩5,894 | ₩6,436 | ₩5,680 | ₩6,228 | +5.67% | 109.4만 |
|---|
| 2026.01.30 | ₩6,041 | ₩6,186 | ₩5,801 | ₩6,081 | +0.66% | 62.6만 |
|---|
| 2026.01.29 | ₩6,135 | ₩6,469 | ₩6,041 | ₩6,108 | -0.44% | 95.7만 |
|---|
| 2026.01.28 | ₩5,868 | ₩6,041 | ₩5,774 | ₩5,921 | +0.91% | 58.9만 |
|---|
| 2026.01.27 | ₩5,293 | ₩5,921 | ₩5,253 | ₩5,787 | +9.34% | 127.6만 |
|---|
| 2026.01.26 | ₩5,413 | ₩5,440 | ₩5,146 | ₩5,279 | -2.47% | 126.7만 |
|---|
| 2026.01.23 | ₩5,253 | ₩5,380 | ₩5,213 | ₩5,266 | +0.25% | 117만 |
|---|
| 2026.01.22 | ₩5,680 | ₩5,814 | ₩5,159 | ₩5,199 | -8.47% | 228.7만 |
|---|
| 2026.01.21 | ₩5,761 | ₩6,015 | ₩5,580 | ₩5,707 | -0.93% | 126.4만 |
|---|
| 2026.01.20 | ₩6,135 | ₩6,215 | ₩5,533 | ₩5,587 | -8.93% | 116.4만 |
|---|
| 2026.01.16 | ₩6,242 | ₩6,307 | ₩6,001 | ₩6,162 | -1.28% | 48.3만 |
|---|
| 2026.01.15 | ₩6,469 | ₩6,469 | ₩6,122 | ₩6,309 | -2.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,322 | ₩6,810 | ₩6,322 | ₩6,603 | +4.44% | 72.2만 |
|---|
| 2026.01.13 | ₩5,908 | ₩6,349 | ₩5,894 | ₩6,255 | +5.88% | 75.8만 |
|---|
| 2026.01.12 | ₩5,841 | ₩5,881 | ₩5,710 | ₩5,814 | -0.46% | 60.6만 |
|---|
| 2026.01.09 | ₩5,747 | ₩5,908 | ₩5,721 | ₩5,854 | +1.86% | 71.8만 |
|---|
| 2026.01.08 | ₩5,480 | ₩5,801 | ₩5,427 | ₩5,694 | +3.90% | 91만 |
|---|
| 2026.01.07 | ₩5,921 | ₩6,021 | ₩5,346 | ₩5,480 | -7.45% | 104.5만 |
|---|
| 2026.01.06 | ₩5,814 | ₩6,068 | ₩5,667 | ₩5,934 | +2.07% | 79.6만 |
|---|
| 2026.01.05 | ₩6,148 | ₩6,282 | ₩5,701 | ₩5,841 | -5.00% | 97만 |
|---|
| 2026.01.02 | ₩6,375 | ₩6,375 | ₩5,908 | ₩5,975 | -6.29% | 75.2만 |
|---|
| 2025.12.31 | ₩6,375 | ₩6,509 | ₩6,215 | ₩6,335 | -0.63% | 79.4만 |
|---|
| 2025.12.30 | ₩6,309 | ₩6,509 | ₩6,259 | ₩6,349 | +0.64% | 81.7만 |
|---|
| 2025.12.29 | ₩5,774 | ₩6,389 | ₩5,734 | ₩6,269 | +8.56% | 109.1만 |
|---|
| 2025.12.26 | ₩5,921 | ₩5,953 | ₩5,694 | ₩5,707 | -3.61% | 65.3만 |
|---|
| 2025.12.24 | ₩5,734 | ₩6,041 | ₩5,680 | ₩5,948 | +3.73% | 46.1만 |
|---|
| 2025.12.23 | ₩5,934 | ₩6,055 | ₩5,707 | ₩5,761 | -2.93% | 68.2만 |
|---|
| 2025.12.22 | ₩5,787 | ₩6,081 | ₩5,787 | ₩5,934 | +2.54% | 70.6만 |
|---|
| 2025.12.19 | ₩5,868 | ₩5,908 | ₩5,594 | ₩5,680 | -3.19% | 150만 |
|---|
| 2025.12.18 | ₩5,948 | ₩6,155 | ₩5,848 | ₩5,868 | -1.35% | 83.7만 |
|---|
| 2025.12.17 | ₩6,108 | ₩6,448 | ₩5,881 | ₩5,921 | -3.06% | 102만 |
|---|
| 2025.12.16 | ₩6,255 | ₩6,375 | ₩6,041 | ₩6,041 | -3.42% | 73.9만 |
|---|
| 2025.12.15 | ₩6,616 | ₩6,690 | ₩6,302 | ₩6,442 | -2.63% | 69.5만 |
|---|
| 2025.12.12 | ₩7,071 | ₩7,139 | ₩6,509 | ₩6,569 | -7.09% | 74.5만 |
|---|
| 2025.12.11 | ₩7,365 | ₩7,498 | ₩7,004 | ₩7,057 | -4.17% | 52.7만 |
|---|
| 2025.12.10 | ₩7,498 | ₩7,558 | ₩7,117 | ₩7,471 | -0.36% | 130.1만 |
|---|
| 2025.12.09 | ₩7,204 | ₩7,632 | ₩7,164 | ₩7,552 | +4.82% | 58.7만 |
|---|
| 2025.12.08 | ₩7,712 | ₩7,732 | ₩7,057 | ₩7,204 | -6.59% | 68.5만 |
|---|
| 2025.12.05 | ₩8,380 | ₩8,407 | ₩7,644 | ₩7,712 | -7.97% | 66.2만 |
|---|
| 2025.12.04 | ₩7,832 | ₩8,481 | ₩7,832 | ₩8,387 | +7.08% | 72.3만 |
|---|
| 2025.12.03 | ₩8,715 | ₩8,795 | ₩7,645 | ₩7,752 | -11.04% | 105.1만 |
|---|
| 2025.12.02 | ₩9,209 | ₩9,356 | ₩8,601 | ₩8,674 | -5.81% | 110.7만 |
|---|
| 2025.12.01 | ₩8,942 | ₩9,249 | ₩8,744 | ₩9,196 | +2.84% | 44.5만 |
|---|
| 2025.11.28 | ₩8,715 | ₩9,029 | ₩8,628 | ₩8,968 | +2.91% | 46.4만 |
|---|
| 2025.11.26 | ₩8,634 | ₩8,835 | ₩8,601 | ₩8,701 | +0.77% | 32.4만 |
|---|
| 2025.11.25 | ₩8,314 | ₩8,661 | ₩8,300 | ₩8,634 | +3.86% | 39.7만 |
|---|
| 2025.11.24 | ₩8,340 | ₩8,621 | ₩8,126 | ₩8,594 | +3.04% | 97.1만 |
|---|
| 2025.11.21 | ₩7,886 | ₩8,260 | ₩7,672 | ₩8,247 | +4.58% | 57.1만 |
|---|
| 2025.11.20 | ₩7,659 | ₩8,113 | ₩7,659 | ₩7,939 | +3.66% | 65.4만 |
|---|
| 2025.11.19 | ₩7,365 | ₩7,725 | ₩7,324 | ₩7,619 | +3.45% | 40.5만 |
|---|
| 2025.11.18 | ₩7,365 | ₩7,732 | ₩7,365 | ₩7,605 | +3.27% | 33.8만 |
|---|
| 2025.11.17 | ₩8,046 | ₩8,046 | ₩7,311 | ₩7,431 | -7.64% | 40.8만 |
|---|
| 2025.11.14 | ₩7,913 | ₩8,019 | ₩7,525 | ₩8,006 | +1.18% | 35.7만 |
|---|
| 2025.11.13 | ₩7,966 | ₩8,267 | ₩7,812 | ₩7,872 | -1.17% | 44.5만 |
|---|
| 2025.11.12 | ₩7,953 | ₩8,073 | ₩7,846 | ₩8,006 | +0.67% | 37.4만 |
|---|
| 2025.11.11 | ₩7,806 | ₩8,287 | ₩7,806 | ₩8,033 | +2.91% | 46.2만 |
|---|
| 2025.11.10 | ₩7,819 | ₩7,852 | ₩7,565 | ₩7,712 | -1.37% | 30.4만 |
|---|
| 2025.11.07 | ₩7,164 | ₩7,886 | ₩7,111 | ₩7,792 | +8.77% | 68만 |
|---|
| 2025.11.06 | ₩7,565 | ₩8,106 | ₩6,917 | ₩7,010 | -7.33% | 95.3만 |
|---|
| 2025.11.05 | ₩8,233 | ₩8,648 | ₩8,153 | ₩8,180 | -0.65% | 53만 |
|---|
| 2025.11.04 | ₩8,327 | ₩8,420 | ₩8,200 | ₩8,287 | -0.48% | 30.4만 |
|---|
| 2025.11.03 | ₩8,835 | ₩8,835 | ₩8,327 | ₩8,407 | -4.84% | 39.5만 |
|---|
| 2025.10.31 | ₩8,447 | ₩9,062 | ₩8,354 | ₩8,888 | +5.22% | 70.3만 |
|---|
| 2025.10.30 | ₩8,287 | ₩8,588 | ₩8,193 | ₩8,501 | +2.58% | 50.5만 |
|---|
| 2025.10.29 | ₩8,501 | ₩8,728 | ₩8,207 | ₩8,300 | -2.36% | 41.3만 |
|---|
| 2025.10.28 | ₩8,888 | ₩8,982 | ₩8,427 | ₩8,487 | -4.51% | 115.9만 |
|---|
| 2025.10.27 | ₩9,329 | ₩9,408 | ₩8,888 | ₩8,902 | -4.58% | 49.7만 |
|---|
| 2025.10.24 | ₩9,543 | ₩9,676 | ₩9,283 | ₩9,329 | -2.24% | 38.8만 |
|---|
| 2025.10.23 | ₩9,543 | ₩9,637 | ₩9,329 | ₩9,570 | +0.28% | 62.1만 |
|---|
| 2025.10.22 | ₩9,142 | ₩9,222 | ₩8,862 | ₩9,089 | -0.58% | 40.8만 |
|---|
| 2025.10.21 | ₩9,156 | ₩9,311 | ₩9,009 | ₩9,115 | -0.44% | 33.6만 |
|---|
| 2025.10.20 | ₩8,982 | ₩9,194 | ₩8,955 | ₩9,049 | +0.74% | 33.3만 |
|---|
| 2025.10.17 | ₩9,169 | ₩9,249 | ₩8,955 | ₩8,982 | -2.04% | 36.1만 |
|---|
| 2025.10.16 | ₩9,356 | ₩9,396 | ₩9,022 | ₩9,209 | -1.57% | 34.2만 |
|---|
| 2025.10.15 | ₩9,490 | ₩9,677 | ₩9,169 | ₩9,356 | -1.41% | 56.1만 |
|---|
| 2025.10.14 | ₩9,289 | ₩9,764 | ₩9,176 | ₩9,463 | +1.87% | 82.4만 |
|---|
| 2025.10.13 | ₩9,022 | ₩9,343 | ₩8,862 | ₩9,222 | +2.22% | 41.1만 |
|---|
| 2025.10.10 | ₩9,356 | ₩9,369 | ₩8,821 | ₩8,835 | -5.57% | 71.3만 |
|---|