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 | ₩11,622 | ₩12,931 | ₩11,622 | ₩12,757 | +9.77% | 74만 |
| 2026.10.08 | ₩11,608 | ₩11,829 | ₩11,475 | ₩11,662 | +0.46% | 92만 |
| 2026.10.06 | — | — | — | ₩10,981 | — | — |
| 2026.10.02 | — | — | — | ₩10,486 | — | — |
| 2026.09.30 | — | — | — | ₩10,900 | — | — |
| 2026.09.29 | ₩10,025 | ₩10,433 | ₩9,805 | ₩10,406 | +3.80% | 59.9만 |
| 2026.09.28 | ₩10,273 | ₩10,473 | ₩10,112 | ₩10,139 | -1.30% | 41.6만 |
| 2026.09.25 | ₩10,112 | ₩10,339 | ₩10,019 | ₩10,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.13% |
| 38.7만 |
| 2026.09.24 | ₩10,700 | ₩10,887 | ₩10,192 | ₩10,219 | -4.49% | 112.4만 |
|---|
| 2026.09.23 | — | — | — | ₩10,540 | — | — |
|---|
| 2026.09.22 | ₩10,353 | ₩10,740 | ₩10,166 | ₩10,526 | +1.68% | 11.3만 |
|---|
| 2026.09.21 | ₩10,834 | ₩10,874 | ₩10,553 | ₩10,620 | -1.97% | 34.1만 |
|---|
| 2026.09.18 | ₩11,128 | ₩11,181 | ₩10,847 | ₩11,128 | +0.00% | 82.6만 |
|---|
| 2026.09.17 | ₩10,353 | ₩12,009 | ₩10,152 | ₩11,141 | +7.61% | 245.1만 |
|---|
| 2026.09.16 | — | — | — | ₩10,513 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩11,542 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩11,194 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩11,315 | — | — |
|---|
| 2026.08.27 | ₩10,466 | ₩10,827 | ₩10,172 | ₩10,687 | +2.11% | 24.7만 |
|---|
| 2026.08.26 | ₩10,406 | ₩10,687 | ₩10,112 | ₩10,366 | -0.39% | 29.3만 |
|---|
| 2026.08.25 | ₩10,566 | ₩10,780 | ₩10,486 | ₩10,513 | -0.51% | 25.5만 |
|---|
| 2026.08.24 | ₩10,994 | ₩10,994 | ₩10,534 | ₩10,860 | -1.22% | 32만 |
|---|
| 2026.08.21 | ₩11,208 | ₩11,355 | ₩10,900 | ₩11,114 | -0.83% | 34.6만 |
|---|
| 2026.08.20 | ₩11,341 | ₩11,528 | ₩10,981 | ₩11,101 | -2.12% | 38.3만 |
|---|
| 2026.08.19 | ₩10,513 | ₩11,061 | ₩10,513 | ₩10,900 | +3.68% | 46.7만 |
|---|
| 2026.08.18 | ₩10,754 | ₩10,780 | ₩10,386 | ₩10,486 | -2.48% | 40.6만 |
|---|
| 2026.08.17 | ₩10,019 | ₩10,573 | ₩9,818 | ₩10,526 | +5.07% | 38.6만 |
|---|
| 2026.08.14 | ₩10,072 | ₩10,219 | ₩9,792 | ₩9,925 | -1.46% | 38.5만 |
|---|
| 2026.08.13 | ₩9,404 | ₩10,052 | ₩9,284 | ₩10,005 | +6.39% | 42.9만 |
|---|
| 2026.08.12 | ₩10,834 | ₩10,847 | ₩9,424 | ₩9,631 | -11.10% | 72.9만 |
|---|
| 2026.08.11 | ₩10,981 | ₩12,195 | ₩10,900 | ₩11,034 | +0.49% | 144.5만 |
|---|
| 2026.08.10 | ₩9,832 | ₩10,700 | ₩9,832 | ₩10,580 | +7.61% | 77.8만 |
|---|
| 2026.08.07 | ₩9,050 | ₩9,812 | ₩9,050 | ₩9,618 | +6.27% | 36.1만 |
|---|
| 2026.08.06 | ₩9,338 | ₩9,378 | ₩9,024 | ₩9,164 | -1.86% | 51만 |
|---|
| 2026.08.05 | ₩9,177 | ₩9,177 | ₩8,536 | ₩8,977 | -2.18% | 50.4만 |
|---|
| 2026.08.04 | ₩9,124 | ₩9,351 | ₩9,017 | ₩9,137 | +0.15% | 36.1만 |
|---|
| 2026.08.03 | ₩9,311 | ₩9,571 | ₩8,917 | ₩9,391 | +0.86% | 37.3만 |
|---|
| 2026.07.31 | ₩8,990 | ₩9,725 | ₩8,990 | ₩9,551 | +6.24% | 66.4만 |
|---|
| 2026.07.30 | ₩8,710 | ₩8,923 | ₩8,529 | ₩8,857 | +1.69% | 42.1만 |
|---|
| 2026.07.29 | ₩9,191 | ₩9,191 | ₩8,683 | ₩8,857 | -3.63% | 39.9만 |
|---|
| 2026.07.28 | ₩8,937 | ₩9,117 | ₩8,496 | ₩8,583 | -3.96% | 39.5만 |
|---|
| 2026.07.27 | ₩9,858 | ₩9,979 | ₩9,030 | ₩9,044 | -8.27% | 44.9만 |
|---|
| 2026.07.24 | ₩10,566 | ₩10,820 | ₩10,126 | ₩10,219 | -3.29% | 35.1만 |
|---|
| 2026.07.23 | ₩10,954 | ₩11,154 | ₩10,633 | ₩10,727 | -2.07% | 56만 |
|---|
| 2026.07.22 | ₩10,433 | ₩10,994 | ₩10,420 | ₩10,640 | +1.98% | 46.8만 |
|---|
| 2026.07.21 | ₩9,939 | ₩10,359 | ₩9,932 | ₩10,313 | +3.76% | 40.7만 |
|---|
| 2026.07.20 | ₩9,765 | ₩10,059 | ₩9,511 | ₩9,845 | +0.82% | 32만 |
|---|
| 2026.07.17 | ₩10,072 | ₩10,112 | ₩9,645 | ₩9,838 | -2.32% | 30.2만 |
|---|
| 2026.07.16 | ₩9,765 | ₩9,872 | ₩9,631 | ₩9,698 | -0.68% | 37.4만 |
|---|
| 2026.07.15 | ₩9,939 | ₩10,046 | ₩9,444 | ₩9,738 | -2.02% | 37.4만 |
|---|
| 2026.07.14 | ₩9,979 | ₩10,106 | ₩9,778 | ₩10,005 | +0.27% | 42.5만 |
|---|
| 2026.07.13 | ₩9,551 | ₩9,992 | ₩9,551 | ₩9,818 | +2.80% | 62.8만 |
|---|
| 2026.07.10 | ₩9,378 | ₩9,424 | ₩9,231 | ₩9,364 | -0.14% | 28.8만 |
|---|
| 2026.07.09 | ₩9,885 | ₩9,885 | ₩9,177 | ₩9,351 | -5.41% | 46.8만 |
|---|
| 2026.07.08 | ₩9,217 | ₩10,139 | ₩9,204 | ₩9,939 | +7.83% | 110.5만 |
|---|
| 2026.07.07 | ₩8,683 | ₩9,096 | ₩8,576 | ₩8,843 | +1.85% | 42.3만 |
|---|
| 2026.07.06 | ₩8,923 | ₩9,057 | ₩8,630 | ₩8,643 | -3.14% | 27.8만 |
|---|
| 2026.07.02 | ₩8,870 | ₩9,144 | ₩8,656 | ₩8,950 | +0.90% | 45.3만 |
|---|
| 2026.07.01 | ₩9,338 | ₩9,605 | ₩8,857 | ₩8,897 | -4.72% | 53.2만 |
|---|
| 2026.06.30 | ₩9,057 | ₩9,464 | ₩8,963 | ₩9,338 | +3.10% | 63.6만 |
|---|
| 2026.06.29 | ₩9,151 | ₩9,257 | ₩8,843 | ₩8,950 | -2.19% | 44만 |
|---|
| 2026.06.26 | ₩9,177 | ₩9,391 | ₩8,863 | ₩9,070 | -1.16% | 107.7만 |
|---|
| 2026.06.25 | ₩8,950 | ₩9,371 | ₩8,943 | ₩9,317 | +4.10% | 59.5만 |
|---|
| 2026.06.24 | ₩9,444 | ₩9,444 | ₩8,536 | ₩9,057 | -4.10% | 106.5만 |
|---|
| 2026.06.23 | ₩9,965 | ₩10,152 | ₩9,338 | ₩9,591 | -3.75% | 43.7만 |
|---|
| 2026.06.22 | ₩9,605 | ₩10,046 | ₩9,605 | ₩10,032 | +4.45% | 53.5만 |
|---|
| 2026.06.18 | ₩10,112 | ₩10,139 | ₩9,084 | ₩9,591 | -5.15% | 103.7만 |
|---|
| 2026.06.17 | ₩9,985 | ₩10,246 | ₩9,845 | ₩10,086 | +1.00% | 55.7만 |
|---|
| 2026.06.16 | ₩10,106 | ₩10,460 | ₩9,905 | ₩10,046 | -0.59% | 97.3만 |
|---|
| 2026.06.15 | ₩9,968 | ₩10,379 | ₩9,685 | ₩10,192 | +2.25% | 131.4만 |
|---|
| 2026.06.12 | ₩10,647 | ₩11,181 | ₩10,473 | ₩10,486 | -1.51% | 72.2만 |
|---|
| 2026.06.11 | ₩11,021 | ₩11,435 | ₩10,653 | ₩10,727 | -2.67% | 68.8만 |
|---|
| 2026.06.10 | ₩9,979 | ₩11,101 | ₩9,979 | ₩10,927 | +9.50% | 65.8만 |
|---|
| 2026.06.09 | ₩10,286 | ₩10,299 | ₩9,658 | ₩9,832 | -4.42% | 74.2만 |
|---|
| 2026.06.08 | ₩10,179 | ₩10,566 | ₩10,179 | ₩10,473 | +2.89% | 46만 |
|---|
| 2026.06.05 | ₩11,087 | ₩11,087 | ₩9,972 | ₩10,099 | -8.92% | 58.6만 |
|---|
| 2026.06.04 | ₩10,580 | ₩11,256 | ₩10,566 | ₩11,087 | +4.80% | 85.5만 |
|---|
| 2026.06.03 | ₩10,673 | ₩11,228 | ₩10,593 | ₩10,787 | +1.06% | 84.7만 |
|---|
| 2026.06.02 | ₩10,046 | ₩10,620 | ₩9,965 | ₩10,580 | +5.32% | 74.1만 |
|---|
| 2026.06.01 | ₩9,651 | ₩10,426 | ₩9,651 | ₩9,965 | +3.25% | 81.5만 |
|---|
| 2026.05.29 | ₩9,070 | ₩9,605 | ₩9,044 | ₩9,484 | +4.57% | 72.8만 |
|---|
| 2026.05.28 | ₩9,284 | ₩9,645 | ₩9,257 | ₩9,351 | +0.72% | 107.4만 |
|---|
| 2026.05.27 | ₩9,084 | ₩9,297 | ₩8,870 | ₩9,164 | +0.88% | 103.8만 |
|---|
| 2026.05.26 | ₩10,259 | ₩10,393 | ₩9,331 | ₩9,431 | -8.07% | 73.6만 |
|---|
| 2026.05.22 | ₩9,752 | ₩10,513 | ₩9,752 | ₩10,486 | +7.53% | 76.4만 |
|---|
| 2026.05.21 | ₩10,273 | ₩10,393 | ₩9,458 | ₩9,752 | -5.07% | 70.2만 |
|---|
| 2026.05.20 | ₩10,687 | ₩11,274 | ₩10,099 | ₩10,179 | -4.75% | 112.5만 |
|---|
| 2026.05.19 | ₩10,166 | ₩10,934 | ₩10,021 | ₩10,847 | +6.70% | 126.3만 |
|---|
| 2026.05.18 | ₩9,404 | ₩10,086 | ₩9,204 | ₩10,072 | +7.10% | 104.6만 |
|---|
| 2026.05.15 | ₩9,137 | ₩9,498 | ₩9,137 | ₩9,484 | +3.80% | 91.1만 |
|---|
| 2026.05.14 | ₩8,897 | ₩9,191 | ₩8,857 | ₩9,070 | +1.95% | 70.5만 |
|---|
| 2026.05.13 | ₩9,217 | ₩9,752 | ₩8,910 | ₩8,937 | -3.04% | 97.1만 |
|---|
| 2026.05.12 | ₩8,149 | ₩9,204 | ₩8,002 | ₩9,204 | +12.95% | 103.6만 |
|---|
| 2026.05.11 | ₩7,895 | ₩8,115 | ₩7,808 | ₩7,975 | +1.02% | 54.9만 |
|---|
| 2026.05.08 | ₩7,454 | ₩7,988 | ₩7,320 | ₩7,775 | +4.30% | 88만 |
|---|
| 2026.05.07 | ₩7,837 | ₩8,028 | ₩6,572 | ₩7,467 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩8,509 | ₩8,561 | ₩8,189 | ₩8,255 | -2.98% | 85.9만 |
|---|
| 2026.05.05 | ₩9,070 | ₩9,171 | ₩8,870 | ₩9,070 | 0.00% | 51.5만 |
|---|
| 2026.05.04 | ₩8,950 | ₩9,324 | ₩8,943 | ₩9,244 | +3.28% | 56.2만 |
|---|
| 2026.05.01 | ₩9,097 | ₩9,097 | ₩8,483 | ₩8,950 | -1.62% | 43.4만 |
|---|
| 2026.04.30 | ₩9,030 | ₩9,257 | ₩8,883 | ₩9,057 | +0.30% | 60.6만 |
|---|
| 2026.04.29 | ₩9,191 | ₩9,311 | ₩8,990 | ₩9,297 | +1.16% | 76만 |
|---|
| 2026.04.28 | ₩8,603 | ₩9,057 | ₩8,603 | ₩8,937 | +3.88% | 82.9만 |
|---|
| 2026.04.27 | ₩8,349 | ₩8,710 | ₩8,349 | ₩8,456 | +1.28% | 63.9만 |
|---|
| 2026.04.24 | ₩8,242 | ₩8,429 | ₩8,089 | ₩8,322 | +0.97% | 51.5만 |
|---|
| 2026.04.23 | ₩8,389 | ₩8,616 | ₩8,242 | ₩8,336 | -0.64% | 100.8만 |
|---|
| 2026.04.22 | ₩8,175 | ₩8,362 | ₩8,028 | ₩8,269 | +1.14% | 85.4만 |
|---|
| 2026.04.21 | ₩7,641 | ₩8,135 | ₩7,547 | ₩8,095 | +5.94% | 115만 |
|---|
| 2026.04.20 | ₩7,254 | ₩7,674 | ₩7,105 | ₩7,588 | +4.60% | 80.8만 |
|---|
| 2026.04.17 | ₩7,147 | ₩7,207 | ₩6,786 | ₩7,140 | -0.09% | 135.7만 |
|---|
| 2026.04.16 | ₩7,654 | ₩7,946 | ₩7,434 | ₩7,547 | -1.40% | 117.8만 |
|---|
| 2026.04.15 | ₩7,788 | ₩8,195 | ₩7,601 | ₩7,708 | -1.03% | 130.9만 |
|---|
| 2026.04.14 | ₩8,402 | ₩8,402 | ₩7,855 | ₩7,868 | -6.36% | 56.6만 |
|---|
| 2026.04.13 | ₩8,910 | ₩8,970 | ₩8,456 | ₩8,509 | -4.50% | 51.4만 |
|---|
| 2026.04.10 | ₩8,222 | ₩8,509 | ₩8,149 | ₩8,469 | +3.01% | 62만 |
|---|
| 2026.04.09 | ₩8,563 | ₩8,817 | ₩8,202 | ₩8,416 | -1.72% | 132.5만 |
|---|
| 2026.04.08 | ₩8,509 | ₩8,817 | ₩8,162 | ₩8,469 | -0.47% | 155.9만 |
|---|
| 2026.04.07 | ₩9,511 | ₩9,792 | ₩9,191 | ₩9,471 | -0.42% | 59.5만 |
|---|
| 2026.04.06 | ₩9,084 | ₩9,484 | ₩9,070 | ₩9,418 | +3.68% | 60.5만 |
|---|
| 2026.04.02 | ₩9,351 | ₩9,805 | ₩8,990 | ₩9,217 | -1.43% | 120.6만 |
|---|
| 2026.04.01 | ₩8,837 | ₩8,990 | ₩8,254 | ₩8,416 | -4.76% | 80.5만 |
|---|
| 2026.03.31 | ₩10,046 | ₩10,246 | ₩8,950 | ₩9,217 | -8.24% | 126만 |
|---|
| 2026.03.30 | ₩9,531 | ₩10,607 | ₩9,498 | ₩10,166 | +6.66% | 157.7만 |
|---|
| 2026.03.27 | ₩9,391 | ₩9,511 | ₩9,151 | ₩9,484 | +1.00% | 70.1만 |
|---|
| 2026.03.26 | ₩8,923 | ₩9,511 | ₩8,843 | ₩9,244 | +3.59% | 66.4만 |
|---|
| 2026.03.25 | ₩9,017 | ₩9,017 | ₩8,469 | ₩8,750 | -2.96% | 76.1만 |
|---|
| 2026.03.24 | ₩8,683 | ₩9,551 | ₩8,683 | ₩9,217 | +6.15% | 98.7만 |
|---|
| 2026.03.23 | ₩8,750 | ₩9,044 | ₩8,402 | ₩8,616 | -1.53% | 115.9만 |
|---|
| 2026.03.20 | ₩9,110 | ₩9,257 | ₩8,817 | ₩9,124 | +0.15% | 123.1만 |
|---|
| 2026.03.19 | ₩9,177 | ₩9,338 | ₩8,823 | ₩9,110 | -0.73% | 102.5만 |
|---|
| 2026.03.18 | ₩8,857 | ₩9,291 | ₩8,857 | ₩9,177 | +3.62% | 112.1만 |
|---|
| 2026.03.17 | ₩8,750 | ₩9,204 | ₩8,549 | ₩8,950 | +2.29% | 114.8만 |
|---|
| 2026.03.16 | ₩8,042 | ₩9,070 | ₩7,777 | ₩8,683 | +7.97% | 145.6만 |
|---|
| 2026.03.13 | ₩7,507 | ₩8,028 | ₩7,131 | ₩8,028 | +6.94% | 191.9만 |
|---|
| 2026.03.12 | ₩7,120 | ₩8,042 | ₩7,029 | ₩7,601 | +6.75% | 281.6만 |
|---|
| 2026.03.11 | ₩7,267 | ₩7,855 | ₩7,267 | ₩7,815 | +7.54% | 113.3만 |
|---|
| 2026.03.10 | ₩7,481 | ₩7,481 | ₩7,067 | ₩7,347 | -1.79% | 127.6만 |
|---|
| 2026.03.09 | ₩7,614 | ₩8,149 | ₩7,334 | ₩7,534 | -1.05% | 166.8만 |
|---|
| 2026.03.06 | ₩7,347 | ₩7,521 | ₩7,133 | ₩7,454 | +1.45% | 148.3만 |
|---|
| 2026.03.05 | ₩7,080 | ₩7,387 | ₩7,027 | ₩7,133 | +0.75% | 178.5만 |
|---|
| 2026.03.04 | ₩7,067 | ₩7,360 | ₩6,786 | ₩7,120 | +0.76% | 112.8만 |
|---|
| 2026.03.03 | ₩7,815 | ₩8,068 | ₩7,227 | ₩7,401 | -5.30% | 193.5만 |
|---|
| 2026.03.02 | ₩7,614 | ₩7,988 | ₩7,307 | ₩7,681 | +0.88% | 169.6만 |
|---|
| 2026.02.27 | ₩6,920 | ₩7,147 | ₩6,813 | ₩6,960 | +0.58% | 65.9만 |
|---|
| 2026.02.26 | ₩6,546 | ₩6,893 | ₩6,359 | ₩6,799 | +3.88% | 60.7만 |
|---|
| 2026.02.25 | ₩6,746 | ₩6,799 | ₩6,425 | ₩6,652 | -1.39% | 44.4만 |
|---|
| 2026.02.24 | ₩6,906 | ₩6,933 | ₩6,586 | ₩6,786 | -1.74% | 32.3만 |
|---|
| 2026.02.23 | ₩7,107 | ₩7,227 | ₩6,880 | ₩6,906 | -2.82% | 46.7만 |
|---|
| 2026.02.20 | ₩7,347 | ₩7,467 | ₩6,920 | ₩7,080 | -3.64% | 111.3만 |
|---|
| 2026.02.19 | ₩6,946 | ₩7,481 | ₩6,920 | ₩7,441 | +7.12% | 145만 |
|---|
| 2026.02.18 | ₩6,519 | ₩7,113 | ₩6,519 | ₩7,000 | +7.38% | 126.6만 |
|---|
| 2026.02.17 | ₩6,813 | ₩6,813 | ₩6,105 | ₩6,385 | -6.27% | 80.6만 |
|---|
| 2026.02.13 | ₩6,198 | ₩6,900 | ₩6,145 | ₩6,799 | +9.70% | 89.4만 |
|---|
| 2026.02.12 | ₩6,946 | ₩6,986 | ₩5,838 | ₩6,172 | -11.15% | 79.1만 |
|---|
| 2026.02.11 | ₩6,305 | ₩7,040 | ₩6,292 | ₩7,027 | +11.44% | 114.4만 |
|---|
| 2026.02.10 | ₩6,212 | ₩6,352 | ₩6,051 | ₩6,212 | 0.00% | 37.7만 |
|---|
| 2026.02.09 | ₩6,479 | ₩6,479 | ₩6,172 | ₩6,212 | -4.12% | 24.2만 |
|---|
| 2026.02.06 | ₩6,025 | ₩6,492 | ₩5,998 | ₩6,399 | +6.21% | 74.1만 |
|---|
| 2026.02.05 | ₩6,412 | ₩6,479 | ₩5,958 | ₩6,025 | -6.04% | 89.8만 |
|---|
| 2026.02.04 | ₩6,412 | ₩6,719 | ₩6,145 | ₩6,586 | +2.71% | 69.5만 |
|---|
| 2026.02.03 | ₩6,198 | ₩6,439 | ₩6,078 | ₩6,439 | +3.88% | 93.2만 |
|---|
| 2026.02.02 | ₩5,891 | ₩6,432 | ₩5,677 | ₩6,225 | +5.67% | 109.4만 |
|---|
| 2026.01.30 | ₩6,038 | ₩6,182 | ₩5,798 | ₩6,078 | +0.66% | 62.6만 |
|---|
| 2026.01.29 | ₩6,132 | ₩6,465 | ₩6,038 | ₩6,105 | -0.44% | 95.7만 |
|---|
| 2026.01.28 | ₩5,864 | ₩6,038 | ₩5,771 | ₩5,918 | +0.91% | 58.9만 |
|---|
| 2026.01.27 | ₩5,290 | ₩5,918 | ₩5,250 | ₩5,784 | +9.34% | 127.6만 |
|---|
| 2026.01.26 | ₩5,410 | ₩5,437 | ₩5,143 | ₩5,277 | -2.47% | 126.7만 |
|---|
| 2026.01.23 | ₩5,250 | ₩5,377 | ₩5,210 | ₩5,263 | +0.25% | 117만 |
|---|
| 2026.01.22 | ₩5,677 | ₩5,811 | ₩5,156 | ₩5,196 | -8.47% | 228.7만 |
|---|
| 2026.01.21 | ₩5,757 | ₩6,011 | ₩5,577 | ₩5,704 | -0.93% | 126.4만 |
|---|
| 2026.01.20 | ₩6,132 | ₩6,212 | ₩5,530 | ₩5,584 | -8.93% | 116.4만 |
|---|
| 2026.01.16 | ₩6,238 | ₩6,304 | ₩5,998 | ₩6,158 | -1.28% | 48.3만 |
|---|
| 2026.01.15 | ₩6,465 | ₩6,465 | ₩6,118 | ₩6,305 | -2.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,319 | ₩6,806 | ₩6,319 | ₩6,599 | +4.44% | 72.2만 |
|---|
| 2026.01.13 | ₩5,904 | ₩6,345 | ₩5,891 | ₩6,252 | +5.88% | 75.8만 |
|---|
| 2026.01.12 | ₩5,838 | ₩5,878 | ₩5,707 | ₩5,811 | -0.46% | 60.6만 |
|---|
| 2026.01.09 | ₩5,744 | ₩5,904 | ₩5,717 | ₩5,851 | +1.86% | 71.8만 |
|---|
| 2026.01.08 | ₩5,477 | ₩5,798 | ₩5,424 | ₩5,691 | +3.90% | 91만 |
|---|
| 2026.01.07 | ₩5,918 | ₩6,018 | ₩5,343 | ₩5,477 | -7.45% | 104.5만 |
|---|
| 2026.01.06 | ₩5,811 | ₩6,065 | ₩5,664 | ₩5,931 | +2.07% | 79.6만 |
|---|
| 2026.01.05 | ₩6,145 | ₩6,278 | ₩5,697 | ₩5,838 | -5.00% | 97만 |
|---|
| 2026.01.02 | ₩6,372 | ₩6,372 | ₩5,904 | ₩5,971 | -6.29% | 75.2만 |
|---|
| 2025.12.31 | ₩6,372 | ₩6,506 | ₩6,212 | ₩6,332 | -0.63% | 79.4만 |
|---|
| 2025.12.30 | ₩6,305 | ₩6,506 | ₩6,256 | ₩6,345 | +0.64% | 81.7만 |
|---|
| 2025.12.29 | ₩5,771 | ₩6,385 | ₩5,731 | ₩6,265 | +8.56% | 109.1만 |
|---|
| 2025.12.26 | ₩5,918 | ₩5,950 | ₩5,691 | ₩5,704 | -3.61% | 65.3만 |
|---|
| 2025.12.24 | ₩5,731 | ₩6,038 | ₩5,677 | ₩5,944 | +3.73% | 46.1만 |
|---|
| 2025.12.23 | ₩5,931 | ₩6,051 | ₩5,704 | ₩5,757 | -2.93% | 68.2만 |
|---|
| 2025.12.22 | ₩5,784 | ₩6,078 | ₩5,784 | ₩5,931 | +2.54% | 70.6만 |
|---|
| 2025.12.19 | ₩5,864 | ₩5,904 | ₩5,590 | ₩5,677 | -3.19% | 150만 |
|---|
| 2025.12.18 | ₩5,944 | ₩6,152 | ₩5,844 | ₩5,864 | -1.35% | 83.7만 |
|---|
| 2025.12.17 | ₩6,105 | ₩6,444 | ₩5,878 | ₩5,918 | -3.06% | 102만 |
|---|
| 2025.12.16 | ₩6,252 | ₩6,372 | ₩6,038 | ₩6,038 | -3.42% | 73.9만 |
|---|
| 2025.12.15 | ₩6,612 | ₩6,686 | ₩6,298 | ₩6,439 | -2.63% | 69.5만 |
|---|
| 2025.12.12 | ₩7,067 | ₩7,135 | ₩6,506 | ₩6,566 | -7.09% | 74.5만 |
|---|
| 2025.12.11 | ₩7,360 | ₩7,494 | ₩7,000 | ₩7,053 | -4.17% | 52.7만 |
|---|
| 2025.12.10 | ₩7,494 | ₩7,554 | ₩7,113 | ₩7,467 | -0.36% | 130.1만 |
|---|
| 2025.12.09 | ₩7,200 | ₩7,628 | ₩7,160 | ₩7,547 | +4.82% | 58.7만 |
|---|
| 2025.12.08 | ₩7,708 | ₩7,728 | ₩7,053 | ₩7,200 | -6.59% | 68.5만 |
|---|
| 2025.12.05 | ₩8,376 | ₩8,402 | ₩7,640 | ₩7,708 | -7.97% | 66.2만 |
|---|
| 2025.12.04 | ₩7,828 | ₩8,476 | ₩7,828 | ₩8,382 | +7.08% | 72.3만 |
|---|
| 2025.12.03 | ₩8,710 | ₩8,790 | ₩7,641 | ₩7,748 | -11.04% | 105.1만 |
|---|
| 2025.12.02 | ₩9,204 | ₩9,351 | ₩8,596 | ₩8,670 | -5.81% | 110.7만 |
|---|
| 2025.12.01 | ₩8,937 | ₩9,244 | ₩8,739 | ₩9,191 | +2.84% | 44.5만 |
|---|
| 2025.11.28 | ₩8,710 | ₩9,024 | ₩8,623 | ₩8,963 | +2.91% | 46.4만 |
|---|
| 2025.11.26 | ₩8,630 | ₩8,830 | ₩8,596 | ₩8,696 | +0.77% | 32.4만 |
|---|
| 2025.11.25 | ₩8,309 | ₩8,656 | ₩8,296 | ₩8,630 | +3.86% | 39.7만 |
|---|
| 2025.11.24 | ₩8,336 | ₩8,616 | ₩8,122 | ₩8,589 | +3.04% | 97.1만 |
|---|
| 2025.11.21 | ₩7,881 | ₩8,255 | ₩7,668 | ₩8,242 | +4.58% | 57.1만 |
|---|
| 2025.11.20 | ₩7,654 | ₩8,109 | ₩7,654 | ₩7,935 | +3.66% | 65.4만 |
|---|
| 2025.11.19 | ₩7,360 | ₩7,721 | ₩7,320 | ₩7,614 | +3.45% | 40.5만 |
|---|
| 2025.11.18 | ₩7,360 | ₩7,728 | ₩7,360 | ₩7,601 | +3.27% | 33.8만 |
|---|
| 2025.11.17 | ₩8,042 | ₩8,042 | ₩7,307 | ₩7,427 | -7.64% | 40.8만 |
|---|
| 2025.11.14 | ₩7,908 | ₩8,015 | ₩7,521 | ₩8,002 | +1.18% | 35.7만 |
|---|
| 2025.11.13 | ₩7,962 | ₩8,262 | ₩7,808 | ₩7,868 | -1.17% | 44.5만 |
|---|
| 2025.11.12 | ₩7,948 | ₩8,068 | ₩7,841 | ₩8,002 | +0.67% | 37.4만 |
|---|
| 2025.11.11 | ₩7,801 | ₩8,282 | ₩7,801 | ₩8,028 | +2.91% | 46.2만 |
|---|
| 2025.11.10 | ₩7,815 | ₩7,848 | ₩7,561 | ₩7,708 | -1.37% | 30.4만 |
|---|
| 2025.11.07 | ₩7,160 | ₩7,881 | ₩7,107 | ₩7,788 | +8.77% | 68만 |
|---|
| 2025.11.06 | ₩7,561 | ₩8,102 | ₩6,913 | ₩7,006 | -7.33% | 95.3만 |
|---|
| 2025.11.05 | ₩8,229 | ₩8,643 | ₩8,149 | ₩8,175 | -0.65% | 53만 |
|---|
| 2025.11.04 | ₩8,322 | ₩8,416 | ₩8,195 | ₩8,282 | -0.48% | 30.4만 |
|---|
| 2025.11.03 | ₩8,830 | ₩8,830 | ₩8,322 | ₩8,402 | -4.84% | 39.5만 |
|---|
| 2025.10.31 | ₩8,443 | ₩9,057 | ₩8,349 | ₩8,883 | +5.22% | 70.3만 |
|---|
| 2025.10.30 | ₩8,282 | ₩8,583 | ₩8,189 | ₩8,496 | +2.58% | 50.5만 |
|---|
| 2025.10.29 | ₩8,496 | ₩8,723 | ₩8,202 | ₩8,296 | -2.36% | 41.3만 |
|---|
| 2025.10.28 | ₩8,883 | ₩8,977 | ₩8,422 | ₩8,483 | -4.51% | 115.9만 |
|---|
| 2025.10.27 | ₩9,324 | ₩9,403 | ₩8,883 | ₩8,897 | -4.58% | 49.7만 |
|---|
| 2025.10.24 | ₩9,538 | ₩9,670 | ₩9,277 | ₩9,324 | -2.24% | 38.8만 |
|---|
| 2025.10.23 | ₩9,538 | ₩9,631 | ₩9,324 | ₩9,565 | +0.28% | 62.1만 |
|---|
| 2025.10.22 | ₩9,137 | ₩9,217 | ₩8,857 | ₩9,084 | -0.58% | 40.8만 |
|---|
| 2025.10.21 | ₩9,151 | ₩9,305 | ₩9,004 | ₩9,110 | -0.44% | 33.6만 |
|---|
| 2025.10.20 | ₩8,977 | ₩9,189 | ₩8,950 | ₩9,044 | +0.74% | 33.3만 |
|---|
| 2025.10.17 | ₩9,164 | ₩9,244 | ₩8,950 | ₩8,977 | -2.04% | 36.1만 |
|---|
| 2025.10.16 | ₩9,351 | ₩9,391 | ₩9,017 | ₩9,204 | -1.57% | 34.2만 |
|---|
| 2025.10.15 | ₩9,484 | ₩9,671 | ₩9,164 | ₩9,351 | -1.41% | 56.1만 |
|---|
| 2025.10.14 | ₩9,284 | ₩9,758 | ₩9,171 | ₩9,458 | +1.87% | 82.4만 |
|---|
| 2025.10.13 | ₩9,017 | ₩9,338 | ₩8,857 | ₩9,217 | +2.22% | 41.1만 |
|---|
| 2025.10.10 | ₩9,351 | ₩9,364 | ₩8,817 | ₩8,830 | -5.57% | 71.3만 |
|---|
| 2025.10.09 | ₩9,431 | ₩9,618 | ₩9,364 | ₩9,471 | +0.42% | 26만 |
|---|
| 2025.10.08 | ₩9,631 | ₩9,805 | ₩9,378 | ₩9,418 | -2.22% | 54.9만 |
|---|
| 2025.10.07 | ₩9,778 | ₩9,830 | ₩9,484 | ₩9,658 | -1.23% | 25.2만 |
|---|
| 2025.10.06 | ₩9,845 | ₩9,965 | ₩9,658 | ₩9,805 | -0.41% | 47.8만 |
|---|
| 2025.10.03 | ₩9,418 | ₩9,685 | ₩9,319 | ₩9,631 | +2.27% | 29.1만 |
|---|
| 2025.10.02 | ₩9,525 | ₩9,618 | ₩9,257 | ₩9,284 | -2.52% | 40.8만 |
|---|
| 2025.10.01 | ₩9,444 | ₩9,872 | ₩9,251 | ₩9,605 | +1.70% | 56.7만 |
|---|
| 2025.09.30 | ₩9,324 | ₩9,458 | ₩9,100 | ₩9,444 | +1.29% | 45.4만 |
|---|
| 2025.09.29 | ₩9,671 | ₩9,671 | ₩9,297 | ₩9,444 | -2.35% | 46.2만 |
|---|
| 2025.09.26 | ₩9,792 | ₩10,179 | ₩9,671 | ₩9,698 | -0.95% | 40.3만 |
|---|
| 2025.09.25 | ₩9,605 | ₩10,091 | ₩9,551 | ₩9,752 | +1.53% | 34.7만 |
|---|
| 2025.09.24 | ₩9,484 | ₩10,126 | ₩9,344 | ₩9,805 | +3.38% | 64.2만 |
|---|
| 2025.09.23 | ₩8,990 | ₩9,538 | ₩8,923 | ₩9,257 | +2.97% | 59.6만 |
|---|
| 2025.09.22 | ₩8,950 | ₩9,217 | ₩8,817 | ₩9,004 | +0.60% | 45.6만 |
|---|
| 2025.09.19 | ₩9,364 | ₩9,597 | ₩8,897 | ₩8,937 | -4.56% | 94.5만 |
|---|
| 2025.09.18 | ₩9,618 | ₩9,738 | ₩9,404 | ₩9,431 | -1.94% | 37.2만 |
|---|
| 2025.09.17 | ₩9,939 | ₩10,086 | ₩9,538 | ₩9,591 | -3.49% | 41.9만 |
|---|
| 2025.09.16 | ₩9,525 | ₩10,059 | ₩9,513 | ₩9,992 | +4.91% | 50.4만 |
|---|
| 2025.09.15 | ₩9,605 | ₩9,638 | ₩9,418 | ₩9,431 | -1.81% | 32.7만 |
|---|
| 2025.09.12 | ₩9,685 | ₩9,858 | ₩9,458 | ₩9,525 | -1.66% | 32만 |
|---|
| 2025.09.11 | ₩9,685 | ₩9,738 | ₩9,565 | ₩9,685 | 0.00% | 24.9만 |
|---|
| 2025.09.10 | ₩9,471 | ₩9,979 | ₩9,471 | ₩9,805 | +3.53% | 34.1만 |
|---|
| 2025.09.09 | ₩9,832 | ₩10,082 | ₩9,471 | ₩9,484 | -3.53% | 30.1만 |
|---|
| 2025.09.08 | ₩10,046 | ₩10,112 | ₩9,639 | ₩9,805 | -2.39% | 25.4만 |
|---|
| 2025.09.05 | ₩10,126 | ₩10,353 | ₩9,752 | ₩10,005 | -1.19% | 43.7만 |
|---|
| 2025.09.04 | ₩10,019 | ₩10,333 | ₩9,872 | ₩10,179 | +1.60% | 36.8만 |
|---|
| 2025.09.03 | ₩10,299 | ₩10,500 | ₩10,005 | ₩10,126 | -1.69% | 40.9만 |
|---|
| 2025.09.02 | ₩10,233 | ₩10,513 | ₩10,059 | ₩10,486 | +2.48% | 27.1만 |
|---|
| 2025.08.29 | ₩10,339 | ₩10,540 | ₩10,126 | ₩10,286 | -0.52% | 36.7만 |
|---|
| 2025.08.28 | ₩10,206 | ₩10,379 | ₩10,005 | ₩10,366 | +1.57% | 21.7만 |
|---|