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 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.09 | ₩11,658 | ₩12,986 | ₩11,524 | ₩12,812 | +9.90% | 165.9만 |
| 2026.09.28–2026.10.02 | ₩10,316 | ₩10,518 | ₩9,847 | ₩10,531 | +2.08% | 101.5만 |
| 2026.09.21–2026.09.25 | ₩10,880 | ₩10,934 | ₩10,062 | ₩10,142 | -6.78% | 196.4만 |
| 2026.09.14–2026.09.18 | ₩10,397 | ₩12,060 | ₩10,196 | ₩11,175 | +7.48% | 327.8만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩11,363 | — | — |
| 2026.08.24–2026.08.27 | ₩11,041 | ₩11,041 | ₩10,155 | ₩10,732 | -2.79% | 111.6만 |
| 2026.08.17–2026.08.21 | ₩10,062 | ₩11,577 | ₩9,860 | ₩11,162 | +10.93% | 198.8만 |
| 2026.08.10–2026.08.14 | ₩9,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,247 |
| ₩9,324 |
| ₩9,968 |
| +0.95% |
| 376.6만 |
| 2026.08.03–2026.08.07 | ₩9,351 | ₩9,854 | ₩8,572 | ₩9,659 | +3.30% | 210.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,901 | ₩10,021 | ₩8,532 | ₩9,592 | -3.12% | 232.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,807 | ₩11,202 | ₩9,552 | ₩10,263 | +4.65% | 210.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,592 | ₩10,155 | ₩9,485 | ₩9,880 | +3.01% | 210.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,961 | ₩10,182 | ₩8,613 | ₩9,404 | +4.94% | 256.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,190 | ₩9,646 | ₩8,693 | ₩8,988 | -2.19% | 206.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,646 | ₩10,196 | ₩8,572 | ₩9,109 | -5.56% | 370.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,011 | ₩10,504 | ₩9,122 | ₩9,632 | -3.78% | 388.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,223 | ₩11,484 | ₩9,699 | ₩10,531 | +3.02% | 327.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,693 | ₩11,304 | ₩9,693 | ₩10,142 | +4.64% | 384.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,303 | ₩10,437 | ₩8,908 | ₩9,525 | -7.55% | 357.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,444 | ₩11,323 | ₩9,243 | ₩10,531 | +11.51% | 489.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,929 | ₩9,793 | ₩7,841 | ₩9,525 | +20.14% | 417.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,988 | ₩9,364 | ₩6,600 | ₩7,808 | -13.13% | 470.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,385 | ₩9,351 | ₩8,385 | ₩8,988 | +7.20% | 326.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,285 | ₩8,653 | ₩7,136 | ₩8,358 | +14.73% | 433.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,948 | ₩9,008 | ₩6,815 | ₩7,171 | -19.87% | 492.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,122 | ₩9,833 | ₩8,183 | ₩8,505 | -6.76% | 470.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,572 | ₩10,652 | ₩8,289 | ₩9,257 | -3.29% | 484.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,787 | ₩9,592 | ₩8,438 | ₩9,525 | +8.40% | 427.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,076 | ₩9,377 | ₩7,810 | ₩9,163 | +13.46% | 598.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,647 | ₩8,183 | ₩7,059 | ₩8,063 | +5.44% | 881.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,647 | ₩8,103 | ₩6,815 | ₩7,486 | -2.11% | 802.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,137 | ₩7,258 | ₩6,386 | ₩6,989 | -2.07% | 250.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,842 | ₩7,513 | ₩6,131 | ₩7,110 | +3.92% | 463.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,506 | ₩7,070 | ₩5,863 | ₩6,828 | +4.95% | 344.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,916 | ₩6,748 | ₩5,702 | ₩6,426 | +8.62% | 435.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,433 | ₩6,493 | ₩5,165 | ₩6,104 | +12.35% | 471.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,158 | ₩6,238 | ₩5,178 | ₩5,286 | -14.16% | 588.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,863 | ₩6,835 | ₩5,731 | ₩6,184 | +5.49% | 311.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,171 | ₩6,305 | ₩5,366 | ₩5,876 | -4.78% | 443.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,795 | ₩6,533 | ₩5,755 | ₩5,997 | +3.47% | 345.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,809 | ₩6,104 | ₩5,702 | ₩5,728 | -1.39% | 250.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,641 | ₩6,714 | ₩5,614 | ₩5,702 | -14.14% | 479.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,741 | ₩7,761 | ₩6,533 | ₩6,594 | -14.82% | 384.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,975 | ₩9,391 | ₩7,672 | ₩7,741 | -13.75% | 398.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,371 | ₩9,062 | ₩8,157 | ₩9,002 | +7.53% | 215.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,076 | ₩8,291 | ₩7,338 | ₩8,277 | +2.49% | 237.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,848 | ₩8,318 | ₩7,553 | ₩8,036 | +2.39% | 194.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,868 | ₩8,868 | ₩6,942 | ₩7,821 | -11.80% | 286.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,364 | ₩9,443 | ₩8,224 | ₩8,921 | -4.73% | 327.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,015 | ₩9,711 | ₩8,894 | ₩9,364 | +3.87% | 208.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,055 | ₩9,800 | ₩8,894 | ₩9,015 | -0.44% | 249.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩9,887 | ₩10,008 | ₩8,854 | ₩8,868 | -10.31% | 225.1만 |
|---|
| 2025.09.29–2025.10.03 | ₩9,713 | ₩9,914 | ₩9,139 | ₩9,673 | -0.41% | 218.2만 |
|---|
| 2025.09.22–2025.09.26 | ₩8,988 | ₩10,223 | ₩8,854 | ₩9,740 | +8.36% | 244.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩9,646 | ₩10,129 | ₩8,935 | ₩8,975 | -6.95% | 256.7만 |
|---|
| 2025.09.08–2025.09.12 | ₩10,088 | ₩10,155 | ₩9,498 | ₩9,565 | -5.19% | 146.6만 |
|---|
| 2025.09.02–2025.09.05 | ₩10,276 | ₩10,558 | ₩9,793 | ₩10,048 | -2.22% | 148.5만 |
|---|
| 2025.08.28–2025.08.29 | ₩10,249 | ₩10,585 | ₩10,048 | ₩10,330 | +0.79% | 58.3만 |
|---|