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 | ₩11,627 | ₩12,937 | ₩11,627 | ₩12,763 | +9.77% | 74만 |
| 2026.10.08 | ₩11,614 | ₩11,835 | ₩11,480 | ₩11,667 | +0.46% | 92만 |
| 2026.10.06 | — | — | — | ₩10,986 | — | — |
| 2026.10.02 | — | — | — | ₩10,491 | — | — |
| 2026.09.30 | — | — | — | ₩10,906 | — | — |
| 2026.09.29 | ₩10,030 | ₩10,438 | ₩9,810 | ₩10,411 | +3.80% | 59.9만 |
| 2026.09.28 | ₩10,278 | ₩10,478 | ₩10,117 | ₩10,144 | -1.30% | 41.6만 |
| 2026.09.25 | ₩10,117 | ₩10,344 | ₩10,024 | ₩10,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.13% |
| 38.7만 |
| 2026.09.24 | ₩10,705 | ₩10,892 | ₩10,197 | ₩10,224 | -4.49% | 112.4만 |
|---|
| 2026.09.23 | — | — | — | ₩10,545 | — | — |
|---|
| 2026.09.22 | ₩10,358 | ₩10,745 | ₩10,171 | ₩10,531 | +1.68% | 11.3만 |
|---|
| 2026.09.21 | ₩10,839 | ₩10,879 | ₩10,558 | ₩10,625 | -1.97% | 34.1만 |
|---|
| 2026.09.18 | ₩11,133 | ₩11,186 | ₩10,852 | ₩11,133 | +0.00% | 82.6만 |
|---|
| 2026.09.17 | ₩10,358 | ₩12,015 | ₩10,157 | ₩11,146 | +7.61% | 245.1만 |
|---|
| 2026.09.16 | — | — | — | ₩10,518 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩11,547 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩11,200 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩11,320 | — | — |
|---|
| 2026.08.27 | ₩10,471 | ₩10,832 | ₩10,177 | ₩10,692 | +2.11% | 24.7만 |
|---|
| 2026.08.26 | ₩10,411 | ₩10,692 | ₩10,117 | ₩10,371 | -0.39% | 29.3만 |
|---|
| 2026.08.25 | ₩10,572 | ₩10,785 | ₩10,491 | ₩10,518 | -0.51% | 25.5만 |
|---|
| 2026.08.24 | ₩10,999 | ₩10,999 | ₩10,539 | ₩10,866 | -1.22% | 32만 |
|---|
| 2026.08.21 | ₩11,213 | ₩11,360 | ₩10,906 | ₩11,120 | -0.83% | 34.6만 |
|---|
| 2026.08.20 | ₩11,347 | ₩11,534 | ₩10,986 | ₩11,106 | -2.12% | 38.3만 |
|---|
| 2026.08.19 | ₩10,518 | ₩11,066 | ₩10,518 | ₩10,906 | +3.68% | 46.7만 |
|---|
| 2026.08.18 | ₩10,759 | ₩10,785 | ₩10,391 | ₩10,491 | -2.48% | 40.6만 |
|---|
| 2026.08.17 | ₩10,024 | ₩10,578 | ₩9,823 | ₩10,531 | +5.07% | 38.6만 |
|---|
| 2026.08.14 | ₩10,077 | ₩10,224 | ₩9,796 | ₩9,930 | -1.46% | 38.5만 |
|---|
| 2026.08.13 | ₩9,409 | ₩10,057 | ₩9,289 | ₩10,010 | +6.39% | 42.9만 |
|---|
| 2026.08.12 | ₩10,839 | ₩10,852 | ₩9,429 | ₩9,636 | -11.10% | 72.9만 |
|---|
| 2026.08.11 | ₩10,986 | ₩12,201 | ₩10,906 | ₩11,039 | +0.49% | 144.5만 |
|---|
| 2026.08.10 | ₩9,836 | ₩10,705 | ₩9,836 | ₩10,585 | +7.61% | 77.8만 |
|---|
| 2026.08.07 | ₩9,055 | ₩9,816 | ₩9,055 | ₩9,623 | +6.27% | 36.1만 |
|---|
| 2026.08.06 | ₩9,342 | ₩9,382 | ₩9,028 | ₩9,168 | -1.86% | 51만 |
|---|
| 2026.08.05 | ₩9,182 | ₩9,182 | ₩8,540 | ₩8,981 | -2.18% | 50.4만 |
|---|
| 2026.08.04 | ₩9,128 | ₩9,355 | ₩9,021 | ₩9,142 | +0.15% | 36.1만 |
|---|
| 2026.08.03 | ₩9,315 | ₩9,576 | ₩8,921 | ₩9,395 | +0.86% | 37.3만 |
|---|
| 2026.07.31 | ₩8,995 | ₩9,730 | ₩8,995 | ₩9,556 | +6.24% | 66.4만 |
|---|
| 2026.07.30 | ₩8,714 | ₩8,928 | ₩8,533 | ₩8,861 | +1.69% | 42.1만 |
|---|
| 2026.07.29 | ₩9,195 | ₩9,195 | ₩8,687 | ₩8,861 | -3.63% | 39.9만 |
|---|
| 2026.07.28 | ₩8,941 | ₩9,121 | ₩8,500 | ₩8,587 | -3.96% | 39.5만 |
|---|
| 2026.07.27 | ₩9,863 | ₩9,984 | ₩9,035 | ₩9,048 | -8.27% | 44.9만 |
|---|
| 2026.07.24 | ₩10,572 | ₩10,825 | ₩10,131 | ₩10,224 | -3.29% | 35.1만 |
|---|
| 2026.07.23 | ₩10,959 | ₩11,160 | ₩10,638 | ₩10,732 | -2.07% | 56만 |
|---|
| 2026.07.22 | ₩10,438 | ₩10,999 | ₩10,425 | ₩10,645 | +1.98% | 46.8만 |
|---|
| 2026.07.21 | ₩9,943 | ₩10,364 | ₩9,937 | ₩10,318 | +3.76% | 40.7만 |
|---|
| 2026.07.20 | ₩9,770 | ₩10,064 | ₩9,516 | ₩9,850 | +0.82% | 32만 |
|---|
| 2026.07.17 | ₩10,077 | ₩10,117 | ₩9,649 | ₩9,843 | -2.32% | 30.2만 |
|---|
| 2026.07.16 | ₩9,770 | ₩9,877 | ₩9,636 | ₩9,703 | -0.68% | 37.4만 |
|---|
| 2026.07.15 | ₩9,943 | ₩10,050 | ₩9,449 | ₩9,743 | -2.02% | 37.4만 |
|---|
| 2026.07.14 | ₩9,984 | ₩10,110 | ₩9,783 | ₩10,010 | +0.27% | 42.5만 |
|---|
| 2026.07.13 | ₩9,556 | ₩9,997 | ₩9,556 | ₩9,823 | +2.80% | 62.8만 |
|---|
| 2026.07.10 | ₩9,382 | ₩9,429 | ₩9,235 | ₩9,369 | -0.14% | 28.8만 |
|---|
| 2026.07.09 | ₩9,890 | ₩9,890 | ₩9,182 | ₩9,355 | -5.41% | 46.8만 |
|---|
| 2026.07.08 | ₩9,222 | ₩10,144 | ₩9,208 | ₩9,943 | +7.83% | 110.5만 |
|---|
| 2026.07.07 | ₩8,687 | ₩9,100 | ₩8,580 | ₩8,847 | +1.85% | 42.3만 |
|---|
| 2026.07.06 | ₩8,928 | ₩9,061 | ₩8,634 | ₩8,647 | -3.14% | 27.8만 |
|---|
| 2026.07.02 | ₩8,874 | ₩9,148 | ₩8,660 | ₩8,954 | +0.90% | 45.3만 |
|---|
| 2026.07.01 | ₩9,342 | ₩9,609 | ₩8,861 | ₩8,901 | -4.72% | 53.2만 |
|---|
| 2026.06.30 | ₩9,061 | ₩9,469 | ₩8,968 | ₩9,342 | +3.10% | 63.6만 |
|---|
| 2026.06.29 | ₩9,155 | ₩9,262 | ₩8,847 | ₩8,954 | -2.19% | 44만 |
|---|
| 2026.06.26 | ₩9,182 | ₩9,395 | ₩8,868 | ₩9,075 | -1.16% | 107.7만 |
|---|
| 2026.06.25 | ₩8,954 | ₩9,375 | ₩8,948 | ₩9,322 | +4.10% | 59.5만 |
|---|
| 2026.06.24 | ₩9,449 | ₩9,449 | ₩8,540 | ₩9,061 | -4.10% | 106.5만 |
|---|
| 2026.06.23 | ₩9,970 | ₩10,157 | ₩9,342 | ₩9,596 | -3.75% | 43.7만 |
|---|
| 2026.06.22 | ₩9,609 | ₩10,050 | ₩9,609 | ₩10,037 | +4.45% | 53.5만 |
|---|
| 2026.06.18 | ₩10,117 | ₩10,144 | ₩9,088 | ₩9,596 | -5.15% | 103.7만 |
|---|
| 2026.06.17 | ₩9,990 | ₩10,251 | ₩9,850 | ₩10,090 | +1.00% | 55.7만 |
|---|
| 2026.06.16 | ₩10,110 | ₩10,465 | ₩9,910 | ₩10,050 | -0.59% | 97.3만 |
|---|
| 2026.06.15 | ₩9,973 | ₩10,384 | ₩9,689 | ₩10,197 | +2.25% | 131.4만 |
|---|
| 2026.06.12 | ₩10,652 | ₩11,186 | ₩10,478 | ₩10,491 | -1.51% | 72.2만 |
|---|
| 2026.06.11 | ₩11,026 | ₩11,440 | ₩10,658 | ₩10,732 | -2.67% | 68.8만 |
|---|
| 2026.06.10 | ₩9,984 | ₩11,106 | ₩9,984 | ₩10,932 | +9.50% | 65.8만 |
|---|
| 2026.06.09 | ₩10,291 | ₩10,304 | ₩9,663 | ₩9,836 | -4.42% | 74.2만 |
|---|
| 2026.06.08 | ₩10,184 | ₩10,572 | ₩10,184 | ₩10,478 | +2.89% | 46만 |
|---|
| 2026.06.05 | ₩11,093 | ₩11,093 | ₩9,977 | ₩10,104 | -8.92% | 58.6만 |
|---|
| 2026.06.04 | ₩10,585 | ₩11,261 | ₩10,572 | ₩11,093 | +4.80% | 85.5만 |
|---|
| 2026.06.03 | ₩10,678 | ₩11,233 | ₩10,598 | ₩10,792 | +1.06% | 84.7만 |
|---|
| 2026.06.02 | ₩10,050 | ₩10,625 | ₩9,970 | ₩10,585 | +5.32% | 74.1만 |
|---|
| 2026.06.01 | ₩9,656 | ₩10,431 | ₩9,656 | ₩9,970 | +3.25% | 81.5만 |
|---|
| 2026.05.29 | ₩9,075 | ₩9,609 | ₩9,048 | ₩9,489 | +4.57% | 72.8만 |
|---|
| 2026.05.28 | ₩9,289 | ₩9,649 | ₩9,262 | ₩9,355 | +0.72% | 107.4만 |
|---|
| 2026.05.27 | ₩9,088 | ₩9,302 | ₩8,874 | ₩9,168 | +0.88% | 103.8만 |
|---|
| 2026.05.26 | ₩10,264 | ₩10,398 | ₩9,335 | ₩9,436 | -8.07% | 73.6만 |
|---|
| 2026.05.22 | ₩9,756 | ₩10,518 | ₩9,756 | ₩10,491 | +7.53% | 76.4만 |
|---|
| 2026.05.21 | ₩10,278 | ₩10,398 | ₩9,462 | ₩9,756 | -5.07% | 70.2만 |
|---|
| 2026.05.20 | ₩10,692 | ₩11,280 | ₩10,104 | ₩10,184 | -4.75% | 112.5만 |
|---|
| 2026.05.19 | ₩10,171 | ₩10,939 | ₩10,026 | ₩10,852 | +6.70% | 126.3만 |
|---|
| 2026.05.18 | ₩9,409 | ₩10,090 | ₩9,208 | ₩10,077 | +7.10% | 104.6만 |
|---|
| 2026.05.15 | ₩9,142 | ₩9,502 | ₩9,142 | ₩9,489 | +3.80% | 91.1만 |
|---|
| 2026.05.14 | ₩8,901 | ₩9,195 | ₩8,861 | ₩9,075 | +1.95% | 70.5만 |
|---|
| 2026.05.13 | ₩9,222 | ₩9,756 | ₩8,914 | ₩8,941 | -3.04% | 97.1만 |
|---|
| 2026.05.12 | ₩8,153 | ₩9,208 | ₩8,006 | ₩9,208 | +12.95% | 103.6만 |
|---|
| 2026.05.11 | ₩7,899 | ₩8,119 | ₩7,812 | ₩7,979 | +1.02% | 54.9만 |
|---|
| 2026.05.08 | ₩7,458 | ₩7,992 | ₩7,324 | ₩7,778 | +4.30% | 88만 |
|---|
| 2026.05.07 | ₩7,841 | ₩8,032 | ₩6,575 | ₩7,471 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩8,513 | ₩8,566 | ₩8,193 | ₩8,259 | -2.98% | 85.9만 |
|---|
| 2026.05.05 | ₩9,075 | ₩9,175 | ₩8,874 | ₩9,075 | 0.00% | 51.5만 |
|---|
| 2026.05.04 | ₩8,954 | ₩9,329 | ₩8,948 | ₩9,248 | +3.28% | 56.2만 |
|---|
| 2026.05.01 | ₩9,101 | ₩9,101 | ₩8,487 | ₩8,954 | -1.62% | 43.4만 |
|---|
| 2026.04.30 | ₩9,035 | ₩9,262 | ₩8,888 | ₩9,061 | +0.30% | 60.6만 |
|---|
| 2026.04.29 | ₩9,195 | ₩9,315 | ₩8,995 | ₩9,302 | +1.16% | 76만 |
|---|
| 2026.04.28 | ₩8,607 | ₩9,061 | ₩8,607 | ₩8,941 | +3.88% | 82.9만 |
|---|
| 2026.04.27 | ₩8,353 | ₩8,714 | ₩8,353 | ₩8,460 | +1.28% | 63.9만 |
|---|
| 2026.04.24 | ₩8,246 | ₩8,433 | ₩8,092 | ₩8,326 | +0.97% | 51.5만 |
|---|
| 2026.04.23 | ₩8,393 | ₩8,620 | ₩8,246 | ₩8,340 | -0.64% | 100.8만 |
|---|
| 2026.04.22 | ₩8,179 | ₩8,366 | ₩8,032 | ₩8,273 | +1.14% | 85.4만 |
|---|
| 2026.04.21 | ₩7,645 | ₩8,139 | ₩7,551 | ₩8,099 | +5.94% | 115만 |
|---|
| 2026.04.20 | ₩7,257 | ₩7,678 | ₩7,109 | ₩7,591 | +4.60% | 80.8만 |
|---|
| 2026.04.17 | ₩7,150 | ₩7,210 | ₩6,789 | ₩7,143 | -0.09% | 135.7만 |
|---|
| 2026.04.16 | ₩7,658 | ₩7,949 | ₩7,438 | ₩7,551 | -1.40% | 117.8만 |
|---|
| 2026.04.15 | ₩7,792 | ₩8,199 | ₩7,605 | ₩7,711 | -1.03% | 130.9만 |
|---|
| 2026.04.14 | ₩8,406 | ₩8,406 | ₩7,859 | ₩7,872 | -6.36% | 56.6만 |
|---|
| 2026.04.13 | ₩8,914 | ₩8,974 | ₩8,460 | ₩8,513 | -4.50% | 51.4만 |
|---|
| 2026.04.10 | ₩8,226 | ₩8,513 | ₩8,153 | ₩8,473 | +3.01% | 62만 |
|---|
| 2026.04.09 | ₩8,567 | ₩8,821 | ₩8,206 | ₩8,420 | -1.72% | 132.5만 |
|---|
| 2026.04.08 | ₩8,513 | ₩8,821 | ₩8,166 | ₩8,473 | -0.47% | 155.9만 |
|---|
| 2026.04.07 | ₩9,516 | ₩9,796 | ₩9,195 | ₩9,476 | -0.42% | 59.5만 |
|---|
| 2026.04.06 | ₩9,088 | ₩9,489 | ₩9,075 | ₩9,422 | +3.68% | 60.5만 |
|---|
| 2026.04.02 | ₩9,355 | ₩9,810 | ₩8,995 | ₩9,222 | -1.43% | 120.6만 |
|---|
| 2026.04.01 | ₩8,841 | ₩8,995 | ₩8,258 | ₩8,420 | -4.76% | 80.5만 |
|---|
| 2026.03.31 | ₩10,050 | ₩10,251 | ₩8,954 | ₩9,222 | -8.24% | 126만 |
|---|
| 2026.03.30 | ₩9,536 | ₩10,612 | ₩9,502 | ₩10,171 | +6.66% | 157.7만 |
|---|
| 2026.03.27 | ₩9,395 | ₩9,516 | ₩9,155 | ₩9,489 | +1.00% | 70.1만 |
|---|
| 2026.03.26 | ₩8,928 | ₩9,516 | ₩8,847 | ₩9,248 | +3.59% | 66.4만 |
|---|
| 2026.03.25 | ₩9,021 | ₩9,021 | ₩8,473 | ₩8,754 | -2.96% | 76.1만 |
|---|
| 2026.03.24 | ₩8,687 | ₩9,556 | ₩8,687 | ₩9,222 | +6.15% | 98.7만 |
|---|
| 2026.03.23 | ₩8,754 | ₩9,048 | ₩8,406 | ₩8,620 | -1.53% | 115.9만 |
|---|
| 2026.03.20 | ₩9,115 | ₩9,262 | ₩8,821 | ₩9,128 | +0.15% | 123.1만 |
|---|
| 2026.03.19 | ₩9,182 | ₩9,342 | ₩8,827 | ₩9,115 | -0.73% | 102.5만 |
|---|
| 2026.03.18 | ₩8,861 | ₩9,295 | ₩8,861 | ₩9,182 | +3.62% | 112.1만 |
|---|
| 2026.03.17 | ₩8,754 | ₩9,208 | ₩8,553 | ₩8,954 | +2.29% | 114.8만 |
|---|
| 2026.03.16 | ₩8,046 | ₩9,075 | ₩7,781 | ₩8,687 | +7.97% | 145.6만 |
|---|
| 2026.03.13 | ₩7,511 | ₩8,032 | ₩7,134 | ₩8,032 | +6.94% | 191.9만 |
|---|
| 2026.03.12 | ₩7,123 | ₩8,046 | ₩7,033 | ₩7,605 | +6.75% | 281.6만 |
|---|
| 2026.03.11 | ₩7,270 | ₩7,859 | ₩7,270 | ₩7,818 | +7.54% | 113.3만 |
|---|
| 2026.03.10 | ₩7,484 | ₩7,484 | ₩7,070 | ₩7,351 | -1.79% | 127.6만 |
|---|
| 2026.03.09 | ₩7,618 | ₩8,153 | ₩7,337 | ₩7,538 | -1.05% | 166.8만 |
|---|
| 2026.03.06 | ₩7,351 | ₩7,524 | ₩7,137 | ₩7,458 | +1.45% | 148.3만 |
|---|
| 2026.03.05 | ₩7,083 | ₩7,391 | ₩7,030 | ₩7,137 | +0.75% | 178.5만 |
|---|
| 2026.03.04 | ₩7,070 | ₩7,364 | ₩6,789 | ₩7,123 | +0.76% | 112.8만 |
|---|
| 2026.03.03 | ₩7,818 | ₩8,072 | ₩7,230 | ₩7,404 | -5.30% | 193.5만 |
|---|
| 2026.03.02 | ₩7,618 | ₩7,992 | ₩7,311 | ₩7,685 | +0.88% | 169.6만 |
|---|
| 2026.02.27 | ₩6,923 | ₩7,150 | ₩6,816 | ₩6,963 | +0.58% | 65.9만 |
|---|
| 2026.02.26 | ₩6,549 | ₩6,896 | ₩6,362 | ₩6,803 | +3.88% | 60.7만 |
|---|
| 2026.02.25 | ₩6,749 | ₩6,803 | ₩6,428 | ₩6,656 | -1.39% | 44.4만 |
|---|
| 2026.02.24 | ₩6,910 | ₩6,936 | ₩6,589 | ₩6,789 | -1.74% | 32.3만 |
|---|
| 2026.02.23 | ₩7,110 | ₩7,230 | ₩6,883 | ₩6,910 | -2.82% | 46.7만 |
|---|
| 2026.02.20 | ₩7,351 | ₩7,471 | ₩6,923 | ₩7,083 | -3.64% | 111.3만 |
|---|
| 2026.02.19 | ₩6,950 | ₩7,484 | ₩6,923 | ₩7,444 | +7.12% | 145만 |
|---|
| 2026.02.18 | ₩6,522 | ₩7,117 | ₩6,522 | ₩7,003 | +7.38% | 126.6만 |
|---|
| 2026.02.17 | ₩6,816 | ₩6,816 | ₩6,108 | ₩6,388 | -6.27% | 80.6만 |
|---|
| 2026.02.13 | ₩6,201 | ₩6,903 | ₩6,148 | ₩6,803 | +9.70% | 89.4만 |
|---|
| 2026.02.12 | ₩6,950 | ₩6,990 | ₩5,840 | ₩6,175 | -11.15% | 79.1만 |
|---|
| 2026.02.11 | ₩6,308 | ₩7,043 | ₩6,295 | ₩7,030 | +11.44% | 114.4만 |
|---|
| 2026.02.10 | ₩6,215 | ₩6,355 | ₩6,054 | ₩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 | ₩6,495 | ₩6,001 | ₩6,402 | +6.21% | 74.1만 |
|---|
| 2026.02.05 | ₩6,415 | ₩6,482 | ₩5,961 | ₩6,028 | -6.04% | 89.8만 |
|---|
| 2026.02.04 | ₩6,415 | ₩6,722 | ₩6,148 | ₩6,589 | +2.71% | 69.5만 |
|---|
| 2026.02.03 | ₩6,201 | ₩6,442 | ₩6,081 | ₩6,442 | +3.88% | 93.2만 |
|---|
| 2026.02.02 | ₩5,894 | ₩6,435 | ₩5,680 | ₩6,228 | +5.67% | 109.4만 |
|---|
| 2026.01.30 | ₩6,041 | ₩6,185 | ₩5,800 | ₩6,081 | +0.66% | 62.6만 |
|---|
| 2026.01.29 | ₩6,134 | ₩6,469 | ₩6,041 | ₩6,108 | -0.44% | 95.7만 |
|---|
| 2026.01.28 | ₩5,867 | ₩6,041 | ₩5,774 | ₩5,921 | +0.91% | 58.9만 |
|---|
| 2026.01.27 | ₩5,292 | ₩5,921 | ₩5,252 | ₩5,787 | +9.34% | 127.6만 |
|---|
| 2026.01.26 | ₩5,413 | ₩5,439 | ₩5,145 | ₩5,279 | -2.47% | 126.7만 |
|---|
| 2026.01.23 | ₩5,252 | ₩5,379 | ₩5,212 | ₩5,266 | +0.25% | 117만 |
|---|
| 2026.01.22 | ₩5,680 | ₩5,814 | ₩5,159 | ₩5,199 | -8.47% | 228.7만 |
|---|
| 2026.01.21 | ₩5,760 | ₩6,014 | ₩5,580 | ₩5,707 | -0.93% | 126.4만 |
|---|
| 2026.01.20 | ₩6,134 | ₩6,215 | ₩5,533 | ₩5,586 | -8.93% | 116.4만 |
|---|
| 2026.01.16 | ₩6,241 | ₩6,307 | ₩6,001 | ₩6,161 | -1.28% | 48.3만 |
|---|
| 2026.01.15 | ₩6,469 | ₩6,469 | ₩6,121 | ₩6,308 | -2.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,322 | ₩6,809 | ₩6,322 | ₩6,602 | +4.44% | 72.2만 |
|---|
| 2026.01.13 | ₩5,907 | ₩6,348 | ₩5,894 | ₩6,255 | +5.88% | 75.8만 |
|---|
| 2026.01.12 | ₩5,840 | ₩5,881 | ₩5,709 | ₩5,814 | -0.46% | 60.6만 |
|---|
| 2026.01.09 | ₩5,747 | ₩5,907 | ₩5,720 | ₩5,854 | +1.86% | 71.8만 |
|---|
| 2026.01.08 | ₩5,480 | ₩5,800 | ₩5,426 | ₩5,693 | +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 | ₩6,281 | ₩5,700 | ₩5,840 | -5.00% | 97만 |
|---|
| 2026.01.02 | ₩6,375 | ₩6,375 | ₩5,907 | ₩5,974 | -6.29% | 75.2만 |
|---|
| 2025.12.31 | ₩6,375 | ₩6,509 | ₩6,215 | ₩6,335 | -0.63% | 79.4만 |
|---|
| 2025.12.30 | ₩6,308 | ₩6,509 | ₩6,259 | ₩6,348 | +0.64% | 81.7만 |
|---|
| 2025.12.29 | ₩5,774 | ₩6,388 | ₩5,733 | ₩6,268 | +8.56% | 109.1만 |
|---|
| 2025.12.26 | ₩5,921 | ₩5,953 | ₩5,693 | ₩5,707 | -3.61% | 65.3만 |
|---|
| 2025.12.24 | ₩5,733 | ₩6,041 | ₩5,680 | ₩5,947 | +3.73% | 46.1만 |
|---|
| 2025.12.23 | ₩5,934 | ₩6,054 | ₩5,707 | ₩5,760 | -2.93% | 68.2만 |
|---|
| 2025.12.22 | ₩5,787 | ₩6,081 | ₩5,787 | ₩5,934 | +2.54% | 70.6만 |
|---|
| 2025.12.19 | ₩5,867 | ₩5,907 | ₩5,593 | ₩5,680 | -3.19% | 150만 |
|---|
| 2025.12.18 | ₩5,947 | ₩6,154 | ₩5,847 | ₩5,867 | -1.35% | 83.7만 |
|---|
| 2025.12.17 | ₩6,108 | ₩6,447 | ₩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 | ₩6,689 | ₩6,302 | ₩6,442 | -2.63% | 69.5만 |
|---|
| 2025.12.12 | ₩7,070 | ₩7,138 | ₩6,509 | ₩6,569 | -7.09% | 74.5만 |
|---|
| 2025.12.11 | ₩7,364 | ₩7,498 | ₩7,003 | ₩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 | ₩7,631 | ₩7,164 | ₩7,551 | +4.82% | 58.7만 |
|---|
| 2025.12.08 | ₩7,711 | ₩7,732 | ₩7,057 | ₩7,204 | -6.59% | 68.5만 |
|---|
| 2025.12.05 | ₩8,380 | ₩8,406 | ₩7,643 | ₩7,711 | -7.97% | 66.2만 |
|---|
| 2025.12.04 | ₩7,832 | ₩8,480 | ₩7,832 | ₩8,386 | +7.08% | 72.3만 |
|---|
| 2025.12.03 | ₩8,714 | ₩8,794 | ₩7,645 | ₩7,752 | -11.04% | 105.1만 |
|---|
| 2025.12.02 | ₩9,208 | ₩9,355 | ₩8,600 | ₩8,674 | -5.81% | 110.7만 |
|---|
| 2025.12.01 | ₩8,941 | ₩9,248 | ₩8,743 | ₩9,195 | +2.84% | 44.5만 |
|---|
| 2025.11.28 | ₩8,714 | ₩9,028 | ₩8,627 | ₩8,968 | +2.91% | 46.4만 |
|---|
| 2025.11.26 | ₩8,634 | ₩8,834 | ₩8,600 | ₩8,700 | +0.77% | 32.4만 |
|---|
| 2025.11.25 | ₩8,313 | ₩8,660 | ₩8,300 | ₩8,634 | +3.86% | 39.7만 |
|---|
| 2025.11.24 | ₩8,340 | ₩8,620 | ₩8,126 | ₩8,594 | +3.04% | 97.1만 |
|---|
| 2025.11.21 | ₩7,885 | ₩8,259 | ₩7,671 | ₩8,246 | +4.58% | 57.1만 |
|---|
| 2025.11.20 | ₩7,658 | ₩8,112 | ₩7,658 | ₩7,939 | +3.66% | 65.4만 |
|---|
| 2025.11.19 | ₩7,364 | ₩7,725 | ₩7,324 | ₩7,618 | +3.45% | 40.5만 |
|---|
| 2025.11.18 | ₩7,364 | ₩7,732 | ₩7,364 | ₩7,605 | +3.27% | 33.8만 |
|---|
| 2025.11.17 | ₩8,046 | ₩8,046 | ₩7,311 | ₩7,431 | -7.64% | 40.8만 |
|---|
| 2025.11.14 | ₩7,912 | ₩8,019 | ₩7,524 | ₩8,006 | +1.18% | 35.7만 |
|---|
| 2025.11.13 | ₩7,965 | ₩8,266 | ₩7,812 | ₩7,872 | -1.17% | 44.5만 |
|---|
| 2025.11.12 | ₩7,952 | ₩8,072 | ₩7,845 | ₩8,006 | +0.67% | 37.4만 |
|---|
| 2025.11.11 | ₩7,805 | ₩8,286 | ₩7,805 | ₩8,032 | +2.91% | 46.2만 |
|---|
| 2025.11.10 | ₩7,818 | ₩7,852 | ₩7,564 | ₩7,711 | -1.37% | 30.4만 |
|---|
| 2025.11.07 | ₩7,164 | ₩7,885 | ₩7,110 | ₩7,792 | +8.77% | 68만 |
|---|
| 2025.11.06 | ₩7,564 | ₩8,106 | ₩6,916 | ₩7,010 | -7.33% | 95.3만 |
|---|
| 2025.11.05 | ₩8,233 | ₩8,647 | ₩8,153 | ₩8,179 | -0.65% | 53만 |
|---|
| 2025.11.04 | ₩8,326 | ₩8,420 | ₩8,199 | ₩8,286 | -0.48% | 30.4만 |
|---|
| 2025.11.03 | ₩8,834 | ₩8,834 | ₩8,326 | ₩8,406 | -4.84% | 39.5만 |
|---|
| 2025.10.31 | ₩8,447 | ₩9,061 | ₩8,353 | ₩8,888 | +5.22% | 70.3만 |
|---|
| 2025.10.30 | ₩8,286 | ₩8,587 | ₩8,193 | ₩8,500 | +2.58% | 50.5만 |
|---|
| 2025.10.29 | ₩8,500 | ₩8,727 | ₩8,206 | ₩8,300 | -2.36% | 41.3만 |
|---|
| 2025.10.28 | ₩8,888 | ₩8,981 | ₩8,427 | ₩8,487 | -4.51% | 115.9만 |
|---|
| 2025.10.27 | ₩9,329 | ₩9,407 | ₩8,888 | ₩8,901 | -4.58% | 49.7만 |
|---|
| 2025.10.24 | ₩9,542 | ₩9,675 | ₩9,282 | ₩9,329 | -2.24% | 38.8만 |
|---|
| 2025.10.23 | ₩9,542 | ₩9,636 | ₩9,329 | ₩9,569 | +0.28% | 62.1만 |
|---|
| 2025.10.22 | ₩9,142 | ₩9,222 | ₩8,861 | ₩9,088 | -0.58% | 40.8만 |
|---|
| 2025.10.21 | ₩9,155 | ₩9,310 | ₩9,008 | ₩9,115 | -0.44% | 33.6만 |
|---|
| 2025.10.20 | ₩8,981 | ₩9,194 | ₩8,954 | ₩9,048 | +0.74% | 33.3만 |
|---|
| 2025.10.17 | ₩9,168 | ₩9,248 | ₩8,954 | ₩8,981 | -2.04% | 36.1만 |
|---|
| 2025.10.16 | ₩9,355 | ₩9,395 | ₩9,021 | ₩9,208 | -1.57% | 34.2만 |
|---|
| 2025.10.15 | ₩9,489 | ₩9,676 | ₩9,168 | ₩9,355 | -1.41% | 56.1만 |
|---|
| 2025.10.14 | ₩9,289 | ₩9,763 | ₩9,175 | ₩9,462 | +1.87% | 82.4만 |
|---|
| 2025.10.13 | ₩9,021 | ₩9,342 | ₩8,861 | ₩9,222 | +2.22% | 41.1만 |
|---|
| 2025.10.10 | ₩9,355 | ₩9,369 | ₩8,821 | ₩8,834 | -5.57% | 71.3만 |
|---|
| 2025.10.09 | ₩9,436 | ₩9,623 | ₩9,369 | ₩9,476 | +0.42% | 26만 |
|---|
| 2025.10.08 | ₩9,636 | ₩9,810 | ₩9,382 | ₩9,422 | -2.22% | 54.9만 |
|---|
| 2025.10.07 | ₩9,783 | ₩9,835 | ₩9,489 | ₩9,663 | -1.23% | 25.2만 |
|---|
| 2025.10.06 | ₩9,850 | ₩9,970 | ₩9,663 | ₩9,810 | -0.41% | 47.8만 |
|---|
| 2025.10.03 | ₩9,422 | ₩9,689 | ₩9,323 | ₩9,636 | +2.27% | 29.1만 |
|---|
| 2025.10.02 | ₩9,529 | ₩9,623 | ₩9,262 | ₩9,289 | -2.52% | 40.8만 |
|---|
| 2025.10.01 | ₩9,449 | ₩9,877 | ₩9,255 | ₩9,609 | +1.70% | 56.7만 |
|---|
| 2025.09.30 | ₩9,329 | ₩9,462 | ₩9,104 | ₩9,449 | +1.29% | 45.4만 |
|---|
| 2025.09.29 | ₩9,676 | ₩9,676 | ₩9,302 | ₩9,449 | -2.35% | 46.2만 |
|---|
| 2025.09.26 | ₩9,796 | ₩10,184 | ₩9,676 | ₩9,703 | -0.95% | 40.3만 |
|---|
| 2025.09.25 | ₩9,609 | ₩10,096 | ₩9,556 | ₩9,756 | +1.53% | 34.7만 |
|---|
| 2025.09.24 | ₩9,489 | ₩10,131 | ₩9,349 | ₩9,810 | +3.38% | 64.2만 |
|---|
| 2025.09.23 | ₩8,995 | ₩9,542 | ₩8,928 | ₩9,262 | +2.97% | 59.6만 |
|---|
| 2025.09.22 | ₩8,954 | ₩9,222 | ₩8,821 | ₩9,008 | +0.60% | 45.6만 |
|---|
| 2025.09.19 | ₩9,369 | ₩9,601 | ₩8,901 | ₩8,941 | -4.56% | 94.5만 |
|---|
| 2025.09.18 | ₩9,623 | ₩9,743 | ₩9,409 | ₩9,436 | -1.94% | 37.2만 |
|---|
| 2025.09.17 | ₩9,943 | ₩10,090 | ₩9,542 | ₩9,596 | -3.49% | 41.9만 |
|---|
| 2025.09.16 | ₩9,529 | ₩10,064 | ₩9,517 | ₩9,997 | +4.91% | 50.4만 |
|---|
| 2025.09.15 | ₩9,609 | ₩9,643 | ₩9,422 | ₩9,436 | -1.81% | 32.7만 |
|---|
| 2025.09.12 | ₩9,689 | ₩9,863 | ₩9,462 | ₩9,529 | -1.66% | 32만 |
|---|
| 2025.09.11 | ₩9,689 | ₩9,743 | ₩9,569 | ₩9,689 | 0.00% | 24.9만 |
|---|
| 2025.09.10 | ₩9,476 | ₩9,984 | ₩9,476 | ₩9,810 | +3.53% | 34.1만 |
|---|
| 2025.09.09 | ₩9,836 | ₩10,086 | ₩9,476 | ₩9,489 | -3.53% | 30.1만 |
|---|
| 2025.09.08 | ₩10,050 | ₩10,117 | ₩9,644 | ₩9,810 | -2.39% | 25.4만 |
|---|
| 2025.09.05 | ₩10,131 | ₩10,358 | ₩9,756 | ₩10,010 | -1.19% | 43.7만 |
|---|
| 2025.09.04 | ₩10,024 | ₩10,338 | ₩9,877 | ₩10,184 | +1.60% | 36.8만 |
|---|
| 2025.09.03 | ₩10,304 | ₩10,505 | ₩10,010 | ₩10,131 | -1.69% | 40.9만 |
|---|
| 2025.09.02 | ₩10,237 | ₩10,518 | ₩10,064 | ₩10,491 | +2.48% | 27.1만 |
|---|
| 2025.08.29 | ₩10,344 | ₩10,545 | ₩10,131 | ₩10,291 | -0.52% | 36.7만 |
|---|
| 2025.08.28 | ₩10,211 | ₩10,384 | ₩10,010 | ₩10,371 | +1.57% | 21.7만 |
|---|