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 | ₩11,648 | ₩12,960 | ₩11,648 | ₩12,786 | +9.77% | 74만 |
| 2026.10.08 | ₩11,634 | ₩11,855 | ₩11,500 | ₩11,688 | +0.46% | 92만 |
| 2026.10.07 | ₩11,206 | ₩11,474 | ₩10,898 | ₩11,407 | +1.79% | 63.4만 |
| 2026.10.06 | ₩10,911 | ₩11,273 | ₩10,483 | ₩11,005 | +0.86% | 64.2만 |
| 2026.10.05 | ₩10,657 | ₩11,085 | ₩10,416 | ₩10,831 | +1.63% | 33.4만 |
| 2026.10.02 | ₩10,429 | ₩10,717 | ₩10,322 | ₩10,510 | +0.77% | 28.7만 |
| 2026.10.01 | ₩10,911 | ₩11,005 | ₩10,403 | ₩10,630 | -2.58% | 38.8만 |
| 2026.09.30 | ₩10,470 | ₩10,992 | ₩10,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,925 |
| +4.35% |
| 62.5만 |
| 2026.09.29 | ₩10,048 | ₩10,456 | ₩9,827 | ₩10,429 | +3.80% | 59.9만 |
|---|
| 2026.09.28 | ₩10,296 | ₩10,496 | ₩10,135 | ₩10,162 | -1.30% | 41.6만 |
|---|
| 2026.09.25 | ₩10,135 | ₩10,362 | ₩10,041 | ₩10,121 | -0.13% | 38.7만 |
|---|
| 2026.09.24 | ₩10,724 | ₩10,911 | ₩10,215 | ₩10,242 | -4.49% | 112.4만 |
|---|
| 2026.09.23 | ₩10,429 | ₩10,684 | ₩10,115 | ₩10,563 | +1.28% | 35.9만 |
|---|
| 2026.09.22 | ₩10,376 | ₩10,764 | ₩10,188 | ₩10,429 | +0.52% | 28.9만 |
|---|
| 2026.09.21 | ₩10,858 | ₩10,898 | ₩10,577 | ₩10,644 | -1.97% | 34.1만 |
|---|
| 2026.09.18 | ₩11,152 | ₩11,206 | ₩10,871 | ₩11,152 | 0.00% | 82.6만 |
|---|
| 2026.09.17 | ₩10,376 | ₩12,036 | ₩10,175 | ₩11,166 | +7.61% | 245.1만 |
|---|
| 2026.09.16 | ₩11,219 | ₩11,300 | ₩10,470 | ₩10,537 | -6.09% | 31.8만 |
|---|
| 2026.09.15 | ₩11,219 | ₩11,782 | ₩11,219 | ₩11,567 | +3.10% | 40.1만 |
|---|
| 2026.09.14 | ₩11,581 | ₩11,755 | ₩11,045 | ₩11,219 | -3.12% | 34.9만 |
|---|
| 2026.09.11 | ₩11,313 | ₩11,601 | ₩11,059 | ₩11,340 | +0.24% | 32.2만 |
|---|
| 2026.09.10 | ₩11,380 | ₩11,648 | ₩10,831 | ₩11,487 | +0.94% | 86.6만 |
|---|
| 2026.09.09 | ₩11,193 | ₩11,340 | ₩10,965 | ₩10,992 | -1.79% | 29.1만 |
|---|
| 2026.09.08 | ₩11,059 | ₩11,281 | ₩10,844 | ₩10,911 | -1.33% | 23.1만 |
|---|
| 2026.09.04 | ₩10,898 | ₩10,898 | ₩10,550 | ₩10,778 | -1.11% | 17.3만 |
|---|
| 2026.09.03 | ₩10,965 | ₩11,099 | ₩10,818 | ₩11,099 | +1.22% | 37.6만 |
|---|
| 2026.09.02 | ₩10,670 | ₩11,300 | ₩10,496 | ₩10,898 | +2.13% | 36.2만 |
|---|
| 2026.09.01 | ₩11,179 | ₩11,199 | ₩10,778 | ₩10,858 | -2.87% | 38.8만 |
|---|
| 2026.08.31 | ₩11,193 | ₩11,340 | ₩10,670 | ₩10,965 | -2.03% | 26.7만 |
|---|
| 2026.08.28 | ₩10,670 | ₩10,878 | ₩10,590 | ₩10,844 | +1.63% | 22.7만 |
|---|
| 2026.08.27 | ₩10,490 | ₩10,851 | ₩10,195 | ₩10,711 | +2.11% | 24.7만 |
|---|
| 2026.08.26 | ₩10,429 | ₩10,711 | ₩10,135 | ₩10,389 | -0.39% | 29.3만 |
|---|
| 2026.08.25 | ₩10,590 | ₩10,804 | ₩10,510 | ₩10,537 | -0.51% | 25.5만 |
|---|
| 2026.08.24 | ₩11,018 | ₩11,018 | ₩10,558 | ₩10,885 | -1.22% | 32만 |
|---|
| 2026.08.21 | ₩11,233 | ₩11,380 | ₩10,925 | ₩11,139 | -0.83% | 34.6만 |
|---|
| 2026.08.20 | ₩11,367 | ₩11,554 | ₩11,005 | ₩11,126 | -2.12% | 38.3만 |
|---|
| 2026.08.19 | ₩10,537 | ₩11,085 | ₩10,537 | ₩10,925 | +3.68% | 46.7만 |
|---|
| 2026.08.18 | ₩10,778 | ₩10,804 | ₩10,409 | ₩10,510 | -2.48% | 40.6만 |
|---|
| 2026.08.17 | ₩10,041 | ₩10,597 | ₩9,840 | ₩10,550 | +5.07% | 38.6만 |
|---|
| 2026.08.14 | ₩10,095 | ₩10,242 | ₩9,814 | ₩9,947 | -1.46% | 38.5만 |
|---|
| 2026.08.13 | ₩9,425 | ₩10,075 | ₩9,305 | ₩10,028 | +6.39% | 42.9만 |
|---|
| 2026.08.12 | ₩10,858 | ₩10,871 | ₩9,445 | ₩9,653 | -11.10% | 72.9만 |
|---|
| 2026.08.11 | ₩11,005 | ₩12,222 | ₩10,925 | ₩11,059 | +0.49% | 144.5만 |
|---|
| 2026.08.10 | ₩9,854 | ₩10,724 | ₩9,854 | ₩10,603 | +7.61% | 77.8만 |
|---|
| 2026.08.07 | ₩9,071 | ₩9,834 | ₩9,071 | ₩9,640 | +6.27% | 36.1만 |
|---|
| 2026.08.06 | ₩9,358 | ₩9,399 | ₩9,044 | ₩9,184 | -1.86% | 51만 |
|---|
| 2026.08.05 | ₩9,198 | ₩9,198 | ₩8,555 | ₩8,997 | -2.18% | 50.4만 |
|---|
| 2026.08.04 | ₩9,144 | ₩9,372 | ₩9,037 | ₩9,158 | +0.15% | 36.1만 |
|---|
| 2026.08.03 | ₩9,332 | ₩9,593 | ₩8,937 | ₩9,412 | +0.86% | 37.3만 |
|---|
| 2026.07.31 | ₩9,010 | ₩9,747 | ₩9,010 | ₩9,573 | +6.24% | 66.4만 |
|---|
| 2026.07.30 | ₩8,729 | ₩8,943 | ₩8,548 | ₩8,876 | +1.69% | 42.1만 |
|---|
| 2026.07.29 | ₩9,211 | ₩9,211 | ₩8,702 | ₩8,876 | -3.63% | 39.9만 |
|---|
| 2026.07.28 | ₩8,957 | ₩9,137 | ₩8,515 | ₩8,602 | -3.96% | 39.5만 |
|---|
| 2026.07.27 | ₩9,880 | ₩10,001 | ₩9,050 | ₩9,064 | -8.27% | 44.9만 |
|---|
| 2026.07.24 | ₩10,590 | ₩10,844 | ₩10,148 | ₩10,242 | -3.29% | 35.1만 |
|---|
| 2026.07.23 | ₩10,978 | ₩11,179 | ₩10,657 | ₩10,751 | -2.07% | 56만 |
|---|
| 2026.07.22 | ₩10,456 | ₩11,018 | ₩10,443 | ₩10,664 | +1.98% | 46.8만 |
|---|
| 2026.07.21 | ₩9,961 | ₩10,383 | ₩9,954 | ₩10,336 | +3.76% | 40.7만 |
|---|
| 2026.07.20 | ₩9,787 | ₩10,081 | ₩9,532 | ₩9,867 | +0.82% | 32만 |
|---|
| 2026.07.17 | ₩10,095 | ₩10,135 | ₩9,666 | ₩9,860 | -2.32% | 30.2만 |
|---|
| 2026.07.16 | ₩9,787 | ₩9,894 | ₩9,653 | ₩9,720 | -0.68% | 37.4만 |
|---|
| 2026.07.15 | ₩9,961 | ₩10,068 | ₩9,465 | ₩9,760 | -2.02% | 37.4만 |
|---|
| 2026.07.14 | ₩10,001 | ₩10,128 | ₩9,800 | ₩10,028 | +0.27% | 42.5만 |
|---|
| 2026.07.13 | ₩9,573 | ₩10,014 | ₩9,573 | ₩9,840 | +2.80% | 62.8만 |
|---|
| 2026.07.10 | ₩9,399 | ₩9,445 | ₩9,251 | ₩9,385 | -0.14% | 28.8만 |
|---|
| 2026.07.09 | ₩9,907 | ₩9,907 | ₩9,198 | ₩9,372 | -5.41% | 46.8만 |
|---|
| 2026.07.08 | ₩9,238 | ₩10,162 | ₩9,224 | ₩9,961 | +7.83% | 110.5만 |
|---|
| 2026.07.07 | ₩8,702 | ₩9,116 | ₩8,595 | ₩8,863 | +1.85% | 42.3만 |
|---|
| 2026.07.06 | ₩8,943 | ₩9,077 | ₩8,649 | ₩8,662 | -3.14% | 27.8만 |
|---|
| 2026.07.02 | ₩8,890 | ₩9,164 | ₩8,676 | ₩8,970 | +0.90% | 45.3만 |
|---|
| 2026.07.01 | ₩9,358 | ₩9,626 | ₩8,876 | ₩8,917 | -4.72% | 53.2만 |
|---|
| 2026.06.30 | ₩9,077 | ₩9,486 | ₩8,983 | ₩9,358 | +3.10% | 63.6만 |
|---|
| 2026.06.29 | ₩9,171 | ₩9,278 | ₩8,863 | ₩8,970 | -2.19% | 44만 |
|---|
| 2026.06.26 | ₩9,198 | ₩9,412 | ₩8,883 | ₩9,091 | -1.16% | 107.7만 |
|---|
| 2026.06.25 | ₩8,970 | ₩9,392 | ₩8,963 | ₩9,338 | +4.10% | 59.5만 |
|---|
| 2026.06.24 | ₩9,465 | ₩9,465 | ₩8,555 | ₩9,077 | -4.10% | 106.5만 |
|---|
| 2026.06.23 | ₩9,988 | ₩10,175 | ₩9,358 | ₩9,613 | -3.75% | 43.7만 |
|---|
| 2026.06.22 | ₩9,626 | ₩10,068 | ₩9,626 | ₩10,055 | +4.45% | 53.5만 |
|---|
| 2026.06.18 | ₩10,135 | ₩10,162 | ₩9,104 | ₩9,613 | -5.15% | 103.7만 |
|---|
| 2026.06.17 | ₩10,008 | ₩10,269 | ₩9,867 | ₩10,108 | +1.00% | 55.7만 |
|---|
| 2026.06.16 | ₩10,128 | ₩10,483 | ₩9,927 | ₩10,068 | -0.59% | 97.3만 |
|---|
| 2026.06.15 | ₩9,990 | ₩10,403 | ₩9,706 | ₩10,215 | +2.25% | 131.4만 |
|---|
| 2026.06.12 | ₩10,670 | ₩11,206 | ₩10,496 | ₩10,510 | -1.51% | 72.2만 |
|---|
| 2026.06.11 | ₩11,045 | ₩11,460 | ₩10,677 | ₩10,751 | -2.67% | 68.8만 |
|---|
| 2026.06.10 | ₩10,001 | ₩11,126 | ₩10,001 | ₩10,952 | +9.50% | 65.8만 |
|---|
| 2026.06.09 | ₩10,309 | ₩10,322 | ₩9,680 | ₩9,854 | -4.42% | 74.2만 |
|---|
| 2026.06.08 | ₩10,202 | ₩10,590 | ₩10,202 | ₩10,496 | +2.89% | 46만 |
|---|
| 2026.06.05 | ₩11,112 | ₩11,112 | ₩9,994 | ₩10,121 | -8.92% | 58.6만 |
|---|
| 2026.06.04 | ₩10,603 | ₩11,281 | ₩10,590 | ₩11,112 | +4.80% | 85.5만 |
|---|
| 2026.06.03 | ₩10,697 | ₩11,253 | ₩10,617 | ₩10,811 | +1.06% | 84.7만 |
|---|
| 2026.06.02 | ₩10,068 | ₩10,644 | ₩9,988 | ₩10,603 | +5.32% | 74.1만 |
|---|
| 2026.06.01 | ₩9,673 | ₩10,449 | ₩9,673 | ₩9,988 | +3.25% | 81.5만 |
|---|
| 2026.05.29 | ₩9,091 | ₩9,626 | ₩9,064 | ₩9,506 | +4.57% | 72.8만 |
|---|
| 2026.05.28 | ₩9,305 | ₩9,666 | ₩9,278 | ₩9,372 | +0.72% | 107.4만 |
|---|
| 2026.05.27 | ₩9,104 | ₩9,318 | ₩8,890 | ₩9,184 | +0.88% | 103.8만 |
|---|
| 2026.05.26 | ₩10,282 | ₩10,416 | ₩9,352 | ₩9,452 | -8.07% | 73.6만 |
|---|
| 2026.05.22 | ₩9,773 | ₩10,537 | ₩9,773 | ₩10,510 | +7.53% | 76.4만 |
|---|
| 2026.05.21 | ₩10,296 | ₩10,416 | ₩9,479 | ₩9,773 | -5.07% | 70.2만 |
|---|
| 2026.05.20 | ₩10,711 | ₩11,300 | ₩10,121 | ₩10,202 | -4.75% | 112.5만 |
|---|
| 2026.05.19 | ₩10,188 | ₩10,958 | ₩10,044 | ₩10,871 | +6.70% | 126.3만 |
|---|
| 2026.05.18 | ₩9,425 | ₩10,108 | ₩9,224 | ₩10,095 | +7.10% | 104.6만 |
|---|
| 2026.05.15 | ₩9,158 | ₩9,519 | ₩9,158 | ₩9,506 | +3.80% | 91.1만 |
|---|
| 2026.05.14 | ₩8,917 | ₩9,211 | ₩8,876 | ₩9,091 | +1.95% | 70.5만 |
|---|
| 2026.05.13 | ₩9,238 | ₩9,773 | ₩8,930 | ₩8,957 | -3.04% | 97.1만 |
|---|
| 2026.05.12 | ₩8,167 | ₩9,224 | ₩8,020 | ₩9,224 | +12.95% | 103.6만 |
|---|
| 2026.05.11 | ₩7,912 | ₩8,133 | ₩7,825 | ₩7,993 | +1.02% | 54.9만 |
|---|
| 2026.05.08 | ₩7,471 | ₩8,006 | ₩7,337 | ₩7,792 | +4.30% | 88만 |
|---|
| 2026.05.07 | ₩7,855 | ₩8,046 | ₩6,587 | ₩7,484 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩8,528 | ₩8,580 | ₩8,207 | ₩8,274 | -2.98% | 85.9만 |
|---|
| 2026.05.05 | ₩9,091 | ₩9,191 | ₩8,890 | ₩9,091 | 0.00% | 51.5만 |
|---|
| 2026.05.04 | ₩8,970 | ₩9,345 | ₩8,963 | ₩9,265 | +3.28% | 56.2만 |
|---|
| 2026.05.01 | ₩9,117 | ₩9,117 | ₩8,502 | ₩8,970 | -1.62% | 43.4만 |
|---|
| 2026.04.30 | ₩9,050 | ₩9,278 | ₩8,903 | ₩9,077 | +0.30% | 60.6만 |
|---|
| 2026.04.29 | ₩9,211 | ₩9,332 | ₩9,010 | ₩9,318 | +1.16% | 76만 |
|---|
| 2026.04.28 | ₩8,622 | ₩9,077 | ₩8,622 | ₩8,957 | +3.88% | 82.9만 |
|---|
| 2026.04.27 | ₩8,368 | ₩8,729 | ₩8,368 | ₩8,475 | +1.28% | 63.9만 |
|---|
| 2026.04.24 | ₩8,261 | ₩8,448 | ₩8,107 | ₩8,341 | +0.97% | 51.5만 |
|---|
| 2026.04.23 | ₩8,408 | ₩8,635 | ₩8,261 | ₩8,354 | -0.64% | 100.8만 |
|---|
| 2026.04.22 | ₩8,194 | ₩8,381 | ₩8,046 | ₩8,287 | +1.14% | 85.4만 |
|---|
| 2026.04.21 | ₩7,658 | ₩8,153 | ₩7,564 | ₩8,113 | +5.94% | 115만 |
|---|
| 2026.04.20 | ₩7,270 | ₩7,692 | ₩7,121 | ₩7,604 | +4.60% | 80.8만 |
|---|
| 2026.04.17 | ₩7,163 | ₩7,223 | ₩6,801 | ₩7,156 | -0.09% | 135.7만 |
|---|
| 2026.04.16 | ₩7,671 | ₩7,963 | ₩7,451 | ₩7,564 | -1.40% | 117.8만 |
|---|
| 2026.04.15 | ₩7,805 | ₩8,214 | ₩7,618 | ₩7,725 | -1.03% | 130.9만 |
|---|
| 2026.04.14 | ₩8,421 | ₩8,421 | ₩7,872 | ₩7,886 | -6.36% | 56.6만 |
|---|
| 2026.04.13 | ₩8,930 | ₩8,990 | ₩8,475 | ₩8,528 | -4.50% | 51.4만 |
|---|
| 2026.04.10 | ₩8,240 | ₩8,528 | ₩8,167 | ₩8,488 | +3.01% | 62만 |
|---|
| 2026.04.09 | ₩8,582 | ₩8,836 | ₩8,220 | ₩8,435 | -1.72% | 132.5만 |
|---|
| 2026.04.08 | ₩8,528 | ₩8,836 | ₩8,180 | ₩8,488 | -0.47% | 155.9만 |
|---|
| 2026.04.07 | ₩9,532 | ₩9,814 | ₩9,211 | ₩9,492 | -0.42% | 59.5만 |
|---|
| 2026.04.06 | ₩9,104 | ₩9,506 | ₩9,091 | ₩9,439 | +3.68% | 60.5만 |
|---|
| 2026.04.02 | ₩9,372 | ₩9,827 | ₩9,010 | ₩9,238 | -1.43% | 120.6만 |
|---|
| 2026.04.01 | ₩8,856 | ₩9,010 | ₩8,273 | ₩8,435 | -4.76% | 80.5만 |
|---|
| 2026.03.31 | ₩10,068 | ₩10,269 | ₩8,970 | ₩9,238 | -8.24% | 126만 |
|---|
| 2026.03.30 | ₩9,552 | ₩10,630 | ₩9,519 | ₩10,188 | +6.66% | 157.7만 |
|---|
| 2026.03.27 | ₩9,412 | ₩9,532 | ₩9,171 | ₩9,506 | +1.00% | 70.1만 |
|---|
| 2026.03.26 | ₩8,943 | ₩9,532 | ₩8,863 | ₩9,265 | +3.59% | 66.4만 |
|---|
| 2026.03.25 | ₩9,037 | ₩9,037 | ₩8,488 | ₩8,769 | -2.96% | 76.1만 |
|---|
| 2026.03.24 | ₩8,702 | ₩9,573 | ₩8,702 | ₩9,238 | +6.15% | 98.7만 |
|---|
| 2026.03.23 | ₩8,769 | ₩9,064 | ₩8,421 | ₩8,635 | -1.53% | 115.9만 |
|---|
| 2026.03.20 | ₩9,131 | ₩9,278 | ₩8,836 | ₩9,144 | +0.15% | 123.1만 |
|---|
| 2026.03.19 | ₩9,198 | ₩9,358 | ₩8,843 | ₩9,131 | -0.73% | 102.5만 |
|---|
| 2026.03.18 | ₩8,876 | ₩9,311 | ₩8,876 | ₩9,198 | +3.62% | 112.1만 |
|---|
| 2026.03.17 | ₩8,769 | ₩9,224 | ₩8,568 | ₩8,970 | +2.29% | 114.8만 |
|---|
| 2026.03.16 | ₩8,060 | ₩9,091 | ₩7,795 | ₩8,702 | +7.97% | 145.6만 |
|---|
| 2026.03.13 | ₩7,524 | ₩8,046 | ₩7,147 | ₩8,046 | +6.94% | 191.9만 |
|---|
| 2026.03.12 | ₩7,136 | ₩8,060 | ₩7,045 | ₩7,618 | +6.75% | 281.6만 |
|---|
| 2026.03.11 | ₩7,283 | ₩7,872 | ₩7,283 | ₩7,832 | +7.54% | 113.3만 |
|---|
| 2026.03.10 | ₩7,497 | ₩7,497 | ₩7,082 | ₩7,364 | -1.79% | 127.6만 |
|---|
| 2026.03.09 | ₩7,631 | ₩8,167 | ₩7,350 | ₩7,551 | -1.05% | 166.8만 |
|---|
| 2026.03.06 | ₩7,364 | ₩7,538 | ₩7,149 | ₩7,471 | +1.45% | 148.3만 |
|---|
| 2026.03.05 | ₩7,096 | ₩7,404 | ₩7,042 | ₩7,149 | +0.75% | 178.5만 |
|---|
| 2026.03.04 | ₩7,082 | ₩7,377 | ₩6,801 | ₩7,136 | +0.76% | 112.8만 |
|---|
| 2026.03.03 | ₩7,832 | ₩8,086 | ₩7,243 | ₩7,417 | -5.30% | 193.5만 |
|---|
| 2026.03.02 | ₩7,631 | ₩8,006 | ₩7,323 | ₩7,698 | +0.88% | 169.6만 |
|---|
| 2026.02.27 | ₩6,935 | ₩7,163 | ₩6,828 | ₩6,975 | +0.58% | 65.9만 |
|---|
| 2026.02.26 | ₩6,560 | ₩6,908 | ₩6,373 | ₩6,815 | +3.88% | 60.7만 |
|---|
| 2026.02.25 | ₩6,761 | ₩6,815 | ₩6,440 | ₩6,667 | -1.39% | 44.4만 |
|---|
| 2026.02.24 | ₩6,922 | ₩6,948 | ₩6,600 | ₩6,801 | -1.74% | 32.3만 |
|---|
| 2026.02.23 | ₩7,123 | ₩7,243 | ₩6,895 | ₩6,922 | -2.82% | 46.7만 |
|---|
| 2026.02.20 | ₩7,364 | ₩7,484 | ₩6,935 | ₩7,096 | -3.64% | 111.3만 |
|---|
| 2026.02.19 | ₩6,962 | ₩7,497 | ₩6,935 | ₩7,457 | +7.12% | 145만 |
|---|
| 2026.02.18 | ₩6,533 | ₩7,129 | ₩6,533 | ₩7,015 | +7.38% | 126.6만 |
|---|
| 2026.02.17 | ₩6,828 | ₩6,828 | ₩6,118 | ₩6,400 | -6.27% | 80.6만 |
|---|
| 2026.02.13 | ₩6,212 | ₩6,915 | ₩6,159 | ₩6,815 | +9.70% | 89.4만 |
|---|
| 2026.02.12 | ₩6,962 | ₩7,002 | ₩5,851 | ₩6,185 | -11.15% | 79.1만 |
|---|
| 2026.02.11 | ₩6,319 | ₩7,056 | ₩6,306 | ₩7,042 | +11.44% | 114.4만 |
|---|
| 2026.02.10 | ₩6,226 | ₩6,366 | ₩6,065 | ₩6,226 | 0.00% | 37.7만 |
|---|
| 2026.02.09 | ₩6,493 | ₩6,493 | ₩6,185 | ₩6,226 | -4.12% | 24.2만 |
|---|
| 2026.02.06 | ₩6,038 | ₩6,507 | ₩6,011 | ₩6,413 | +6.21% | 74.1만 |
|---|
| 2026.02.05 | ₩6,426 | ₩6,493 | ₩5,971 | ₩6,038 | -6.04% | 89.8만 |
|---|
| 2026.02.04 | ₩6,426 | ₩6,734 | ₩6,159 | ₩6,600 | +2.71% | 69.5만 |
|---|
| 2026.02.03 | ₩6,212 | ₩6,453 | ₩6,092 | ₩6,453 | +3.88% | 93.2만 |
|---|
| 2026.02.02 | ₩5,904 | ₩6,446 | ₩5,690 | ₩6,239 | +5.67% | 109.4만 |
|---|
| 2026.01.30 | ₩6,051 | ₩6,196 | ₩5,810 | ₩6,092 | +0.66% | 62.6만 |
|---|
| 2026.01.29 | ₩6,145 | ₩6,480 | ₩6,051 | ₩6,118 | -0.44% | 95.7만 |
|---|
| 2026.01.28 | ₩5,877 | ₩6,051 | ₩5,784 | ₩5,931 | +0.91% | 58.9만 |
|---|
| 2026.01.27 | ₩5,302 | ₩5,931 | ₩5,262 | ₩5,797 | +9.34% | 127.6만 |
|---|
| 2026.01.26 | ₩5,422 | ₩5,449 | ₩5,154 | ₩5,288 | -2.47% | 126.7만 |
|---|
| 2026.01.23 | ₩5,262 | ₩5,389 | ₩5,221 | ₩5,275 | +0.25% | 117만 |
|---|
| 2026.01.22 | ₩5,690 | ₩5,824 | ₩5,168 | ₩5,208 | -8.47% | 228.7만 |
|---|
| 2026.01.21 | ₩5,770 | ₩6,025 | ₩5,590 | ₩5,717 | -0.93% | 126.4만 |
|---|
| 2026.01.20 | ₩6,145 | ₩6,226 | ₩5,543 | ₩5,596 | -8.93% | 116.4만 |
|---|
| 2026.01.16 | ₩6,252 | ₩6,318 | ₩6,011 | ₩6,172 | -1.28% | 48.3만 |
|---|
| 2026.01.15 | ₩6,480 | ₩6,480 | ₩6,132 | ₩6,319 | -2.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,333 | ₩6,821 | ₩6,333 | ₩6,614 | +4.44% | 72.2만 |
|---|
| 2026.01.13 | ₩5,918 | ₩6,359 | ₩5,904 | ₩6,266 | +5.88% | 75.8만 |
|---|
| 2026.01.12 | ₩5,851 | ₩5,891 | ₩5,719 | ₩5,824 | -0.46% | 60.6만 |
|---|
| 2026.01.09 | ₩5,757 | ₩5,918 | ₩5,730 | ₩5,864 | +1.86% | 71.8만 |
|---|
| 2026.01.08 | ₩5,489 | ₩5,810 | ₩5,436 | ₩5,703 | +3.90% | 91만 |
|---|
| 2026.01.07 | ₩5,931 | ₩6,031 | ₩5,355 | ₩5,489 | -7.45% | 104.5만 |
|---|
| 2026.01.06 | ₩5,824 | ₩6,078 | ₩5,677 | ₩5,944 | +2.07% | 79.6만 |
|---|
| 2026.01.05 | ₩6,159 | ₩6,292 | ₩5,710 | ₩5,851 | -5.00% | 97만 |
|---|
| 2026.01.02 | ₩6,386 | ₩6,386 | ₩5,918 | ₩5,985 | -6.29% | 75.2만 |
|---|
| 2025.12.31 | ₩6,386 | ₩6,520 | ₩6,226 | ₩6,346 | -0.63% | 79.4만 |
|---|
| 2025.12.30 | ₩6,319 | ₩6,520 | ₩6,270 | ₩6,359 | +0.64% | 81.7만 |
|---|
| 2025.12.29 | ₩5,784 | ₩6,400 | ₩5,744 | ₩6,279 | +8.56% | 109.1만 |
|---|
| 2025.12.26 | ₩5,931 | ₩5,963 | ₩5,703 | ₩5,717 | -3.61% | 65.3만 |
|---|
| 2025.12.24 | ₩5,744 | ₩6,051 | ₩5,690 | ₩5,958 | +3.73% | 46.1만 |
|---|
| 2025.12.23 | ₩5,944 | ₩6,065 | ₩5,717 | ₩5,770 | -2.93% | 68.2만 |
|---|
| 2025.12.22 | ₩5,797 | ₩6,092 | ₩5,797 | ₩5,944 | +2.54% | 70.6만 |
|---|
| 2025.12.19 | ₩5,877 | ₩5,918 | ₩5,603 | ₩5,690 | -3.19% | 150만 |
|---|
| 2025.12.18 | ₩5,958 | ₩6,165 | ₩5,857 | ₩5,877 | -1.35% | 83.7만 |
|---|
| 2025.12.17 | ₩6,118 | ₩6,458 | ₩5,891 | ₩5,931 | -3.06% | 102만 |
|---|
| 2025.12.16 | ₩6,266 | ₩6,386 | ₩6,051 | ₩6,051 | -3.42% | 73.9만 |
|---|
| 2025.12.15 | ₩6,627 | ₩6,701 | ₩6,313 | ₩6,453 | -2.63% | 69.5만 |
|---|
| 2025.12.12 | ₩7,082 | ₩7,151 | ₩6,520 | ₩6,580 | -7.09% | 74.5만 |
|---|
| 2025.12.11 | ₩7,377 | ₩7,511 | ₩7,015 | ₩7,069 | -4.17% | 52.7만 |
|---|
| 2025.12.10 | ₩7,511 | ₩7,571 | ₩7,129 | ₩7,484 | -0.36% | 130.1만 |
|---|
| 2025.12.09 | ₩7,216 | ₩7,645 | ₩7,176 | ₩7,564 | +4.82% | 58.7만 |
|---|
| 2025.12.08 | ₩7,725 | ₩7,745 | ₩7,069 | ₩7,216 | -6.59% | 68.5만 |
|---|
| 2025.12.05 | ₩8,394 | ₩8,421 | ₩7,657 | ₩7,725 | -7.97% | 66.2만 |
|---|
| 2025.12.04 | ₩7,845 | ₩8,495 | ₩7,845 | ₩8,401 | +7.08% | 72.3만 |
|---|
| 2025.12.03 | ₩8,729 | ₩8,809 | ₩7,658 | ₩7,765 | -11.04% | 105.1만 |
|---|
| 2025.12.02 | ₩9,224 | ₩9,372 | ₩8,615 | ₩8,689 | -5.81% | 110.7만 |
|---|
| 2025.12.01 | ₩8,957 | ₩9,265 | ₩8,759 | ₩9,211 | +2.84% | 44.5만 |
|---|
| 2025.11.28 | ₩8,729 | ₩9,044 | ₩8,642 | ₩8,983 | +2.91% | 46.4만 |
|---|
| 2025.11.26 | ₩8,649 | ₩8,850 | ₩8,615 | ₩8,716 | +0.77% | 32.4만 |
|---|
| 2025.11.25 | ₩8,327 | ₩8,676 | ₩8,314 | ₩8,649 | +3.86% | 39.7만 |
|---|
| 2025.11.24 | ₩8,354 | ₩8,635 | ₩8,140 | ₩8,609 | +3.04% | 97.1만 |
|---|
| 2025.11.21 | ₩7,899 | ₩8,274 | ₩7,685 | ₩8,261 | +4.58% | 57.1만 |
|---|
| 2025.11.20 | ₩7,671 | ₩8,127 | ₩7,671 | ₩7,953 | +3.66% | 65.4만 |
|---|
| 2025.11.19 | ₩7,377 | ₩7,738 | ₩7,337 | ₩7,631 | +3.45% | 40.5만 |
|---|
| 2025.11.18 | ₩7,377 | ₩7,745 | ₩7,377 | ₩7,618 | +3.27% | 33.8만 |
|---|
| 2025.11.17 | ₩8,060 | ₩8,060 | ₩7,323 | ₩7,444 | -7.64% | 40.8만 |
|---|
| 2025.11.14 | ₩7,926 | ₩8,033 | ₩7,538 | ₩8,020 | +1.18% | 35.7만 |
|---|
| 2025.11.13 | ₩7,979 | ₩8,281 | ₩7,825 | ₩7,886 | -1.17% | 44.5만 |
|---|
| 2025.11.12 | ₩7,966 | ₩8,086 | ₩7,859 | ₩8,020 | +0.67% | 37.4만 |
|---|
| 2025.11.11 | ₩7,819 | ₩8,301 | ₩7,819 | ₩8,046 | +2.91% | 46.2만 |
|---|
| 2025.11.10 | ₩7,832 | ₩7,866 | ₩7,578 | ₩7,725 | -1.37% | 30.4만 |
|---|
| 2025.11.07 | ₩7,176 | ₩7,899 | ₩7,123 | ₩7,805 | +8.77% | 68만 |
|---|
| 2025.11.06 | ₩7,578 | ₩8,120 | ₩6,928 | ₩7,022 | -7.33% | 95.3만 |
|---|
| 2025.11.05 | ₩8,247 | ₩8,662 | ₩8,167 | ₩8,194 | -0.65% | 53만 |
|---|
| 2025.11.04 | ₩8,341 | ₩8,435 | ₩8,214 | ₩8,301 | -0.48% | 30.4만 |
|---|
| 2025.11.03 | ₩8,850 | ₩8,850 | ₩8,341 | ₩8,421 | -4.84% | 39.5만 |
|---|
| 2025.10.31 | ₩8,461 | ₩9,077 | ₩8,368 | ₩8,903 | +5.22% | 70.3만 |
|---|
| 2025.10.30 | ₩8,301 | ₩8,602 | ₩8,207 | ₩8,515 | +2.58% | 50.5만 |
|---|
| 2025.10.29 | ₩8,515 | ₩8,742 | ₩8,220 | ₩8,314 | -2.36% | 41.3만 |
|---|
| 2025.10.28 | ₩8,903 | ₩8,997 | ₩8,441 | ₩8,502 | -4.51% | 115.9만 |
|---|
| 2025.10.27 | ₩9,345 | ₩9,424 | ₩8,903 | ₩8,917 | -4.58% | 49.7만 |
|---|
| 2025.10.24 | ₩9,559 | ₩9,692 | ₩9,298 | ₩9,345 | -2.24% | 38.8만 |
|---|
| 2025.10.23 | ₩9,559 | ₩9,653 | ₩9,345 | ₩9,586 | +0.28% | 62.1만 |
|---|
| 2025.10.22 | ₩9,158 | ₩9,238 | ₩8,876 | ₩9,104 | -0.58% | 40.8만 |
|---|
| 2025.10.21 | ₩9,171 | ₩9,326 | ₩9,024 | ₩9,131 | -0.44% | 33.6만 |
|---|
| 2025.10.20 | ₩8,997 | ₩9,210 | ₩8,970 | ₩9,064 | +0.74% | 33.3만 |
|---|
| 2025.10.17 | ₩9,184 | ₩9,265 | ₩8,970 | ₩8,997 | -2.04% | 36.1만 |
|---|
| 2025.10.16 | ₩9,372 | ₩9,412 | ₩9,037 | ₩9,224 | -1.57% | 34.2만 |
|---|
| 2025.10.15 | ₩9,506 | ₩9,693 | ₩9,184 | ₩9,372 | -1.41% | 56.1만 |
|---|
| 2025.10.14 | ₩9,305 | ₩9,780 | ₩9,191 | ₩9,479 | +1.87% | 82.4만 |
|---|
| 2025.10.13 | ₩9,037 | ₩9,358 | ₩8,876 | ₩9,238 | +2.22% | 41.1만 |
|---|
| 2025.10.10 | ₩9,372 | ₩9,385 | ₩8,836 | ₩8,850 | -5.57% | 71.3만 |
|---|