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 | ₩11,610 | ₩12,918 | ₩11,610 | ₩12,745 | +9.77% | 74만 |
| 2026.10.08 | ₩11,597 | ₩11,817 | ₩11,464 | ₩11,650 | +0.46% | 92만 |
| 2026.10.07 | ₩11,170 | ₩11,437 | ₩10,863 | ₩11,370 | +1.79% | 63.4만 |
| 2026.10.06 | ₩10,876 | ₩11,237 | ₩10,449 | ₩10,970 | +0.86% | 64.2만 |
| 2026.10.05 | ₩10,623 | ₩11,050 | ₩10,383 | ₩10,796 | +1.63% | 33.4만 |
| 2026.10.02 | ₩10,396 | ₩10,683 | ₩10,289 | ₩10,476 | +0.77% | 28.7만 |
| 2026.10.01 | ₩10,876 | ₩10,970 | ₩10,369 | ₩10,596 | -2.58% | 38.8만 |
| 2026.09.30 | ₩10,436 | ₩10,956 | ₩10,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,890 |
| +4.35% |
| 62.5만 |
| 2026.09.29 | ₩10,016 | ₩10,423 | ₩9,795 | ₩10,396 | +3.80% | 59.9만 |
|---|
| 2026.09.28 | ₩10,262 | ₩10,463 | ₩10,102 | ₩10,129 | -1.30% | 41.6만 |
|---|
| 2026.09.25 | ₩10,102 | ₩10,329 | ₩10,009 | ₩10,089 | -0.13% | 38.7만 |
|---|
| 2026.09.24 | ₩10,690 | ₩10,876 | ₩10,182 | ₩10,209 | -4.49% | 112.4만 |
|---|
| 2026.09.23 | ₩10,396 | ₩10,649 | ₩10,082 | ₩10,529 | +1.28% | 35.9만 |
|---|
| 2026.09.22 | ₩10,343 | ₩10,730 | ₩10,156 | ₩10,396 | +0.52% | 28.9만 |
|---|
| 2026.09.21 | ₩10,823 | ₩10,863 | ₩10,543 | ₩10,609 | -1.97% | 34.1만 |
|---|
| 2026.09.18 | ₩11,117 | ₩11,170 | ₩10,836 | ₩11,117 | 0.00% | 82.6만 |
|---|
| 2026.09.17 | ₩10,343 | ₩11,997 | ₩10,142 | ₩11,130 | +7.61% | 245.1만 |
|---|
| 2026.09.16 | ₩11,183 | ₩11,263 | ₩10,436 | ₩10,503 | -6.09% | 31.8만 |
|---|
| 2026.09.15 | ₩11,183 | ₩11,744 | ₩11,183 | ₩11,530 | +3.10% | 40.1만 |
|---|
| 2026.09.14 | ₩11,544 | ₩11,717 | ₩11,010 | ₩11,183 | -3.12% | 34.9만 |
|---|
| 2026.09.11 | ₩11,277 | ₩11,564 | ₩11,023 | ₩11,303 | +0.24% | 32.2만 |
|---|
| 2026.09.10 | ₩11,343 | ₩11,610 | ₩10,796 | ₩11,450 | +0.94% | 86.6만 |
|---|
| 2026.09.09 | ₩11,157 | ₩11,303 | ₩10,930 | ₩10,956 | -1.79% | 29.1만 |
|---|
| 2026.09.08 | ₩11,023 | ₩11,245 | ₩10,810 | ₩10,876 | -1.33% | 23.1만 |
|---|
| 2026.09.04 | ₩10,863 | ₩10,863 | ₩10,516 | ₩10,743 | -1.11% | 17.3만 |
|---|
| 2026.09.03 | ₩10,930 | ₩11,063 | ₩10,783 | ₩11,063 | +1.22% | 37.6만 |
|---|
| 2026.09.02 | ₩10,636 | ₩11,263 | ₩10,463 | ₩10,863 | +2.13% | 36.2만 |
|---|
| 2026.09.01 | ₩11,143 | ₩11,163 | ₩10,743 | ₩10,823 | -2.87% | 38.8만 |
|---|
| 2026.08.31 | ₩11,157 | ₩11,303 | ₩10,636 | ₩10,930 | -2.03% | 26.7만 |
|---|
| 2026.08.28 | ₩10,636 | ₩10,843 | ₩10,556 | ₩10,810 | +1.63% | 22.7만 |
|---|
| 2026.08.27 | ₩10,456 | ₩10,816 | ₩10,162 | ₩10,676 | +2.11% | 24.7만 |
|---|
| 2026.08.26 | ₩10,396 | ₩10,676 | ₩10,102 | ₩10,356 | -0.39% | 29.3만 |
|---|
| 2026.08.25 | ₩10,556 | ₩10,770 | ₩10,476 | ₩10,503 | -0.51% | 25.5만 |
|---|
| 2026.08.24 | ₩10,983 | ₩10,983 | ₩10,524 | ₩10,850 | -1.22% | 32만 |
|---|
| 2026.08.21 | ₩11,197 | ₩11,343 | ₩10,890 | ₩11,103 | -0.83% | 34.6만 |
|---|
| 2026.08.20 | ₩11,330 | ₩11,517 | ₩10,970 | ₩11,090 | -2.12% | 38.3만 |
|---|
| 2026.08.19 | ₩10,503 | ₩11,050 | ₩10,503 | ₩10,890 | +3.68% | 46.7만 |
|---|
| 2026.08.18 | ₩10,743 | ₩10,770 | ₩10,376 | ₩10,476 | -2.48% | 40.6만 |
|---|
| 2026.08.17 | ₩10,009 | ₩10,563 | ₩9,809 | ₩10,516 | +5.07% | 38.6만 |
|---|
| 2026.08.14 | ₩10,062 | ₩10,209 | ₩9,782 | ₩9,915 | -1.46% | 38.5만 |
|---|
| 2026.08.13 | ₩9,395 | ₩10,042 | ₩9,275 | ₩9,996 | +6.39% | 42.9만 |
|---|
| 2026.08.12 | ₩10,823 | ₩10,836 | ₩9,415 | ₩9,622 | -11.10% | 72.9만 |
|---|
| 2026.08.11 | ₩10,970 | ₩12,183 | ₩10,890 | ₩11,023 | +0.49% | 144.5만 |
|---|
| 2026.08.10 | ₩9,822 | ₩10,690 | ₩9,822 | ₩10,569 | +7.61% | 77.8만 |
|---|
| 2026.08.07 | ₩9,041 | ₩9,802 | ₩9,041 | ₩9,609 | +6.27% | 36.1만 |
|---|
| 2026.08.06 | ₩9,328 | ₩9,368 | ₩9,015 | ₩9,155 | -1.86% | 51만 |
|---|
| 2026.08.05 | ₩9,168 | ₩9,168 | ₩8,528 | ₩8,968 | -2.18% | 50.4만 |
|---|
| 2026.08.04 | ₩9,115 | ₩9,342 | ₩9,008 | ₩9,128 | +0.15% | 36.1만 |
|---|
| 2026.08.03 | ₩9,302 | ₩9,562 | ₩8,908 | ₩9,382 | +0.86% | 37.3만 |
|---|
| 2026.07.31 | ₩8,981 | ₩9,715 | ₩8,981 | ₩9,542 | +6.24% | 66.4만 |
|---|
| 2026.07.30 | ₩8,701 | ₩8,915 | ₩8,521 | ₩8,848 | +1.69% | 42.1만 |
|---|
| 2026.07.29 | ₩9,181 | ₩9,181 | ₩8,674 | ₩8,848 | -3.63% | 39.9만 |
|---|
| 2026.07.28 | ₩8,928 | ₩9,108 | ₩8,488 | ₩8,574 | -3.96% | 39.5만 |
|---|
| 2026.07.27 | ₩9,849 | ₩9,969 | ₩9,021 | ₩9,035 | -8.27% | 44.9만 |
|---|
| 2026.07.24 | ₩10,556 | ₩10,810 | ₩10,116 | ₩10,209 | -3.29% | 35.1만 |
|---|
| 2026.07.23 | ₩10,943 | ₩11,143 | ₩10,623 | ₩10,716 | -2.07% | 56만 |
|---|
| 2026.07.22 | ₩10,423 | ₩10,983 | ₩10,409 | ₩10,629 | +1.98% | 46.8만 |
|---|
| 2026.07.21 | ₩9,929 | ₩10,349 | ₩9,922 | ₩10,302 | +3.76% | 40.7만 |
|---|
| 2026.07.20 | ₩9,755 | ₩10,049 | ₩9,502 | ₩9,835 | +0.82% | 32만 |
|---|
| 2026.07.17 | ₩10,062 | ₩10,102 | ₩9,635 | ₩9,829 | -2.32% | 30.2만 |
|---|
| 2026.07.16 | ₩9,755 | ₩9,862 | ₩9,622 | ₩9,689 | -0.68% | 37.4만 |
|---|
| 2026.07.15 | ₩9,929 | ₩10,036 | ₩9,435 | ₩9,729 | -2.02% | 37.4만 |
|---|
| 2026.07.14 | ₩9,969 | ₩10,096 | ₩9,769 | ₩9,996 | +0.27% | 42.5만 |
|---|
| 2026.07.13 | ₩9,542 | ₩9,982 | ₩9,542 | ₩9,809 | +2.80% | 62.8만 |
|---|
| 2026.07.10 | ₩9,368 | ₩9,415 | ₩9,222 | ₩9,355 | -0.14% | 28.8만 |
|---|
| 2026.07.09 | ₩9,875 | ₩9,875 | ₩9,168 | ₩9,342 | -5.41% | 46.8만 |
|---|
| 2026.07.08 | ₩9,208 | ₩10,129 | ₩9,195 | ₩9,929 | +7.83% | 110.5만 |
|---|
| 2026.07.07 | ₩8,674 | ₩9,087 | ₩8,568 | ₩8,835 | +1.85% | 42.3만 |
|---|
| 2026.07.06 | ₩8,915 | ₩9,048 | ₩8,621 | ₩8,634 | -3.14% | 27.8만 |
|---|
| 2026.07.02 | ₩8,861 | ₩9,135 | ₩8,648 | ₩8,941 | +0.90% | 45.3만 |
|---|
| 2026.07.01 | ₩9,328 | ₩9,595 | ₩8,848 | ₩8,888 | -4.72% | 53.2만 |
|---|
| 2026.06.30 | ₩9,048 | ₩9,455 | ₩8,955 | ₩9,328 | +3.10% | 63.6만 |
|---|
| 2026.06.29 | ₩9,141 | ₩9,248 | ₩8,835 | ₩8,941 | -2.19% | 44만 |
|---|
| 2026.06.26 | ₩9,168 | ₩9,382 | ₩8,855 | ₩9,061 | -1.16% | 107.7만 |
|---|
| 2026.06.25 | ₩8,941 | ₩9,362 | ₩8,935 | ₩9,308 | +4.10% | 59.5만 |
|---|
| 2026.06.24 | ₩9,435 | ₩9,435 | ₩8,528 | ₩9,048 | -4.10% | 106.5만 |
|---|
| 2026.06.23 | ₩9,956 | ₩10,142 | ₩9,328 | ₩9,582 | -3.75% | 43.7만 |
|---|
| 2026.06.22 | ₩9,595 | ₩10,036 | ₩9,595 | ₩10,022 | +4.45% | 53.5만 |
|---|
| 2026.06.18 | ₩10,102 | ₩10,129 | ₩9,075 | ₩9,582 | -5.15% | 103.7만 |
|---|
| 2026.06.17 | ₩9,976 | ₩10,236 | ₩9,835 | ₩10,076 | +1.00% | 55.7만 |
|---|
| 2026.06.16 | ₩10,096 | ₩10,449 | ₩9,895 | ₩10,036 | -0.59% | 97.3만 |
|---|
| 2026.06.15 | ₩9,958 | ₩10,369 | ₩9,675 | ₩10,182 | +2.25% | 131.4만 |
|---|
| 2026.06.12 | ₩10,636 | ₩11,170 | ₩10,463 | ₩10,476 | -1.51% | 72.2만 |
|---|
| 2026.06.11 | ₩11,010 | ₩11,423 | ₩10,643 | ₩10,716 | -2.67% | 68.8만 |
|---|
| 2026.06.10 | ₩9,969 | ₩11,090 | ₩9,969 | ₩10,916 | +9.50% | 65.8만 |
|---|
| 2026.06.09 | ₩10,276 | ₩10,289 | ₩9,649 | ₩9,822 | -4.42% | 74.2만 |
|---|
| 2026.06.08 | ₩10,169 | ₩10,556 | ₩10,169 | ₩10,463 | +2.89% | 46만 |
|---|
| 2026.06.05 | ₩11,077 | ₩11,077 | ₩9,962 | ₩10,089 | -8.92% | 58.6만 |
|---|
| 2026.06.04 | ₩10,569 | ₩11,245 | ₩10,556 | ₩11,077 | +4.80% | 85.5만 |
|---|
| 2026.06.03 | ₩10,663 | ₩11,217 | ₩10,583 | ₩10,776 | +1.06% | 84.7만 |
|---|
| 2026.06.02 | ₩10,036 | ₩10,609 | ₩9,956 | ₩10,569 | +5.32% | 74.1만 |
|---|
| 2026.06.01 | ₩9,642 | ₩10,416 | ₩9,642 | ₩9,956 | +3.25% | 81.5만 |
|---|
| 2026.05.29 | ₩9,061 | ₩9,595 | ₩9,035 | ₩9,475 | +4.57% | 72.8만 |
|---|
| 2026.05.28 | ₩9,275 | ₩9,635 | ₩9,248 | ₩9,342 | +0.72% | 107.4만 |
|---|
| 2026.05.27 | ₩9,075 | ₩9,288 | ₩8,861 | ₩9,155 | +0.88% | 103.8만 |
|---|
| 2026.05.26 | ₩10,249 | ₩10,383 | ₩9,322 | ₩9,422 | -8.07% | 73.6만 |
|---|
| 2026.05.22 | ₩9,742 | ₩10,503 | ₩9,742 | ₩10,476 | +7.53% | 76.4만 |
|---|
| 2026.05.21 | ₩10,262 | ₩10,383 | ₩9,448 | ₩9,742 | -5.07% | 70.2만 |
|---|
| 2026.05.20 | ₩10,676 | ₩11,263 | ₩10,089 | ₩10,169 | -4.75% | 112.5만 |
|---|
| 2026.05.19 | ₩10,156 | ₩10,923 | ₩10,012 | ₩10,836 | +6.70% | 126.3만 |
|---|
| 2026.05.18 | ₩9,395 | ₩10,076 | ₩9,195 | ₩10,062 | +7.10% | 104.6만 |
|---|
| 2026.05.15 | ₩9,128 | ₩9,488 | ₩9,128 | ₩9,475 | +3.80% | 91.1만 |
|---|
| 2026.05.14 | ₩8,888 | ₩9,181 | ₩8,848 | ₩9,061 | +1.95% | 70.5만 |
|---|
| 2026.05.13 | ₩9,208 | ₩9,742 | ₩8,901 | ₩8,928 | -3.04% | 97.1만 |
|---|
| 2026.05.12 | ₩8,141 | ₩9,195 | ₩7,994 | ₩9,195 | +12.95% | 103.6만 |
|---|
| 2026.05.11 | ₩7,887 | ₩8,107 | ₩7,800 | ₩7,967 | +1.02% | 54.9만 |
|---|
| 2026.05.08 | ₩7,447 | ₩7,980 | ₩7,313 | ₩7,767 | +4.30% | 88만 |
|---|
| 2026.05.07 | ₩7,830 | ₩8,020 | ₩6,566 | ₩7,460 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩8,501 | ₩8,553 | ₩8,181 | ₩8,247 | -2.98% | 85.9만 |
|---|
| 2026.05.05 | ₩9,061 | ₩9,161 | ₩8,861 | ₩9,061 | 0.00% | 51.5만 |
|---|
| 2026.05.04 | ₩8,941 | ₩9,315 | ₩8,935 | ₩9,235 | +3.28% | 56.2만 |
|---|
| 2026.05.01 | ₩9,088 | ₩9,088 | ₩8,474 | ₩8,941 | -1.62% | 43.4만 |
|---|
| 2026.04.30 | ₩9,021 | ₩9,248 | ₩8,875 | ₩9,048 | +0.30% | 60.6만 |
|---|
| 2026.04.29 | ₩9,181 | ₩9,302 | ₩8,981 | ₩9,288 | +1.16% | 76만 |
|---|
| 2026.04.28 | ₩8,594 | ₩9,048 | ₩8,594 | ₩8,928 | +3.88% | 82.9만 |
|---|
| 2026.04.27 | ₩8,341 | ₩8,701 | ₩8,341 | ₩8,448 | +1.28% | 63.9만 |
|---|
| 2026.04.24 | ₩8,234 | ₩8,421 | ₩8,081 | ₩8,314 | +0.97% | 51.5만 |
|---|
| 2026.04.23 | ₩8,381 | ₩8,608 | ₩8,234 | ₩8,327 | -0.64% | 100.8만 |
|---|
| 2026.04.22 | ₩8,167 | ₩8,354 | ₩8,020 | ₩8,261 | +1.14% | 85.4만 |
|---|
| 2026.04.21 | ₩7,633 | ₩8,127 | ₩7,540 | ₩8,087 | +5.94% | 115만 |
|---|
| 2026.04.20 | ₩7,246 | ₩7,667 | ₩7,098 | ₩7,580 | +4.60% | 80.8만 |
|---|
| 2026.04.17 | ₩7,140 | ₩7,200 | ₩6,779 | ₩7,133 | -0.09% | 135.7만 |
|---|
| 2026.04.16 | ₩7,647 | ₩7,938 | ₩7,427 | ₩7,540 | -1.40% | 117.8만 |
|---|
| 2026.04.15 | ₩7,780 | ₩8,187 | ₩7,593 | ₩7,700 | -1.03% | 130.9만 |
|---|
| 2026.04.14 | ₩8,394 | ₩8,394 | ₩7,847 | ₩7,860 | -6.36% | 56.6만 |
|---|
| 2026.04.13 | ₩8,901 | ₩8,961 | ₩8,448 | ₩8,501 | -4.50% | 51.4만 |
|---|
| 2026.04.10 | ₩8,214 | ₩8,501 | ₩8,141 | ₩8,461 | +3.01% | 62만 |
|---|
| 2026.04.09 | ₩8,554 | ₩8,808 | ₩8,194 | ₩8,407 | -1.72% | 132.5만 |
|---|
| 2026.04.08 | ₩8,501 | ₩8,808 | ₩8,154 | ₩8,461 | -0.47% | 155.9만 |
|---|
| 2026.04.07 | ₩9,502 | ₩9,782 | ₩9,181 | ₩9,462 | -0.42% | 59.5만 |
|---|
| 2026.04.06 | ₩9,075 | ₩9,475 | ₩9,061 | ₩9,408 | +3.68% | 60.5만 |
|---|
| 2026.04.02 | ₩9,342 | ₩9,795 | ₩8,981 | ₩9,208 | -1.43% | 120.6만 |
|---|
| 2026.04.01 | ₩8,828 | ₩8,981 | ₩8,246 | ₩8,407 | -4.76% | 80.5만 |
|---|
| 2026.03.31 | ₩10,036 | ₩10,236 | ₩8,941 | ₩9,208 | -8.24% | 126만 |
|---|
| 2026.03.30 | ₩9,522 | ₩10,596 | ₩9,488 | ₩10,156 | +6.66% | 157.7만 |
|---|
| 2026.03.27 | ₩9,382 | ₩9,502 | ₩9,141 | ₩9,475 | +1.00% | 70.1만 |
|---|
| 2026.03.26 | ₩8,915 | ₩9,502 | ₩8,835 | ₩9,235 | +3.59% | 66.4만 |
|---|
| 2026.03.25 | ₩9,008 | ₩9,008 | ₩8,461 | ₩8,741 | -2.96% | 76.1만 |
|---|
| 2026.03.24 | ₩8,674 | ₩9,542 | ₩8,674 | ₩9,208 | +6.15% | 98.7만 |
|---|
| 2026.03.23 | ₩8,741 | ₩9,035 | ₩8,394 | ₩8,608 | -1.53% | 115.9만 |
|---|
| 2026.03.20 | ₩9,101 | ₩9,248 | ₩8,808 | ₩9,115 | +0.15% | 123.1만 |
|---|
| 2026.03.19 | ₩9,168 | ₩9,328 | ₩8,815 | ₩9,101 | -0.73% | 102.5만 |
|---|
| 2026.03.18 | ₩8,848 | ₩9,282 | ₩8,848 | ₩9,168 | +3.62% | 112.1만 |
|---|
| 2026.03.17 | ₩8,741 | ₩9,195 | ₩8,541 | ₩8,941 | +2.29% | 114.8만 |
|---|
| 2026.03.16 | ₩8,034 | ₩9,061 | ₩7,770 | ₩8,674 | +7.97% | 145.6만 |
|---|
| 2026.03.13 | ₩7,500 | ₩8,020 | ₩7,124 | ₩8,020 | +6.94% | 191.9만 |
|---|
| 2026.03.12 | ₩7,113 | ₩8,034 | ₩7,022 | ₩7,593 | +6.75% | 281.6만 |
|---|
| 2026.03.11 | ₩7,260 | ₩7,847 | ₩7,260 | ₩7,807 | +7.54% | 113.3만 |
|---|
| 2026.03.10 | ₩7,473 | ₩7,473 | ₩7,060 | ₩7,340 | -1.79% | 127.6만 |
|---|
| 2026.03.09 | ₩7,607 | ₩8,141 | ₩7,327 | ₩7,527 | -1.05% | 166.8만 |
|---|
| 2026.03.06 | ₩7,340 | ₩7,513 | ₩7,126 | ₩7,447 | +1.45% | 148.3만 |
|---|
| 2026.03.05 | ₩7,073 | ₩7,380 | ₩7,020 | ₩7,126 | +0.75% | 178.5만 |
|---|
| 2026.03.04 | ₩7,060 | ₩7,353 | ₩6,779 | ₩7,113 | +0.76% | 112.8만 |
|---|
| 2026.03.03 | ₩7,807 | ₩8,061 | ₩7,220 | ₩7,393 | -5.30% | 193.5만 |
|---|
| 2026.03.02 | ₩7,607 | ₩7,980 | ₩7,300 | ₩7,673 | +0.88% | 169.6만 |
|---|
| 2026.02.27 | ₩6,913 | ₩7,140 | ₩6,806 | ₩6,953 | +0.58% | 65.9만 |
|---|
| 2026.02.26 | ₩6,539 | ₩6,886 | ₩6,352 | ₩6,793 | +3.88% | 60.7만 |
|---|
| 2026.02.25 | ₩6,739 | ₩6,793 | ₩6,419 | ₩6,646 | -1.39% | 44.4만 |
|---|
| 2026.02.24 | ₩6,899 | ₩6,926 | ₩6,579 | ₩6,779 | -1.74% | 32.3만 |
|---|
| 2026.02.23 | ₩7,100 | ₩7,220 | ₩6,873 | ₩6,899 | -2.82% | 46.7만 |
|---|
| 2026.02.20 | ₩7,340 | ₩7,460 | ₩6,913 | ₩7,073 | -3.64% | 111.3만 |
|---|
| 2026.02.19 | ₩6,940 | ₩7,473 | ₩6,913 | ₩7,433 | +7.12% | 145만 |
|---|
| 2026.02.18 | ₩6,512 | ₩7,106 | ₩6,512 | ₩6,993 | +7.38% | 126.6만 |
|---|
| 2026.02.17 | ₩6,806 | ₩6,806 | ₩6,099 | ₩6,379 | -6.27% | 80.6만 |
|---|
| 2026.02.13 | ₩6,192 | ₩6,893 | ₩6,139 | ₩6,793 | +9.70% | 89.4만 |
|---|
| 2026.02.12 | ₩6,940 | ₩6,980 | ₩5,832 | ₩6,165 | -11.15% | 79.1만 |
|---|
| 2026.02.11 | ₩6,299 | ₩7,033 | ₩6,286 | ₩7,020 | +11.44% | 114.4만 |
|---|
| 2026.02.10 | ₩6,206 | ₩6,346 | ₩6,045 | ₩6,206 | 0.00% | 37.7만 |
|---|
| 2026.02.09 | ₩6,472 | ₩6,472 | ₩6,165 | ₩6,206 | -4.12% | 24.2만 |
|---|
| 2026.02.06 | ₩6,019 | ₩6,486 | ₩5,992 | ₩6,392 | +6.21% | 74.1만 |
|---|
| 2026.02.05 | ₩6,406 | ₩6,472 | ₩5,952 | ₩6,019 | -6.04% | 89.8만 |
|---|
| 2026.02.04 | ₩6,406 | ₩6,713 | ₩6,139 | ₩6,579 | +2.71% | 69.5만 |
|---|
| 2026.02.03 | ₩6,192 | ₩6,432 | ₩6,072 | ₩6,432 | +3.88% | 93.2만 |
|---|
| 2026.02.02 | ₩5,885 | ₩6,426 | ₩5,672 | ₩6,219 | +5.67% | 109.4만 |
|---|
| 2026.01.30 | ₩6,032 | ₩6,176 | ₩5,792 | ₩6,072 | +0.66% | 62.6만 |
|---|
| 2026.01.29 | ₩6,125 | ₩6,459 | ₩6,032 | ₩6,099 | -0.44% | 95.7만 |
|---|
| 2026.01.28 | ₩5,859 | ₩6,032 | ₩5,765 | ₩5,912 | +0.91% | 58.9만 |
|---|
| 2026.01.27 | ₩5,285 | ₩5,912 | ₩5,245 | ₩5,778 | +9.34% | 127.6만 |
|---|
| 2026.01.26 | ₩5,405 | ₩5,431 | ₩5,138 | ₩5,271 | -2.47% | 126.7만 |
|---|
| 2026.01.23 | ₩5,245 | ₩5,371 | ₩5,205 | ₩5,258 | +0.25% | 117만 |
|---|
| 2026.01.22 | ₩5,672 | ₩5,805 | ₩5,151 | ₩5,191 | -8.47% | 228.7만 |
|---|
| 2026.01.21 | ₩5,752 | ₩6,005 | ₩5,572 | ₩5,698 | -0.93% | 126.4만 |
|---|
| 2026.01.20 | ₩6,125 | ₩6,206 | ₩5,525 | ₩5,578 | -8.93% | 116.4만 |
|---|
| 2026.01.16 | ₩6,232 | ₩6,298 | ₩5,992 | ₩6,152 | -1.28% | 48.3만 |
|---|
| 2026.01.15 | ₩6,459 | ₩6,459 | ₩6,112 | ₩6,299 | -2.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,312 | ₩6,799 | ₩6,312 | ₩6,593 | +4.44% | 72.2만 |
|---|
| 2026.01.13 | ₩5,899 | ₩6,339 | ₩5,885 | ₩6,246 | +5.88% | 75.8만 |
|---|
| 2026.01.12 | ₩5,832 | ₩5,872 | ₩5,701 | ₩5,805 | -0.46% | 60.6만 |
|---|
| 2026.01.09 | ₩5,738 | ₩5,899 | ₩5,712 | ₩5,845 | +1.86% | 71.8만 |
|---|
| 2026.01.08 | ₩5,472 | ₩5,792 | ₩5,418 | ₩5,685 | +3.90% | 91만 |
|---|
| 2026.01.07 | ₩5,912 | ₩6,012 | ₩5,338 | ₩5,472 | -7.45% | 104.5만 |
|---|
| 2026.01.06 | ₩5,805 | ₩6,059 | ₩5,658 | ₩5,925 | +2.07% | 79.6만 |
|---|
| 2026.01.05 | ₩6,139 | ₩6,272 | ₩5,692 | ₩5,832 | -5.00% | 97만 |
|---|
| 2026.01.02 | ₩6,366 | ₩6,366 | ₩5,899 | ₩5,965 | -6.29% | 75.2만 |
|---|
| 2025.12.31 | ₩6,366 | ₩6,499 | ₩6,206 | ₩6,326 | -0.63% | 79.4만 |
|---|
| 2025.12.30 | ₩6,299 | ₩6,499 | ₩6,250 | ₩6,339 | +0.64% | 81.7만 |
|---|
| 2025.12.29 | ₩5,765 | ₩6,379 | ₩5,725 | ₩6,259 | +8.56% | 109.1만 |
|---|
| 2025.12.26 | ₩5,912 | ₩5,944 | ₩5,685 | ₩5,698 | -3.61% | 65.3만 |
|---|
| 2025.12.24 | ₩5,725 | ₩6,032 | ₩5,672 | ₩5,939 | +3.73% | 46.1만 |
|---|
| 2025.12.23 | ₩5,925 | ₩6,045 | ₩5,698 | ₩5,752 | -2.93% | 68.2만 |
|---|
| 2025.12.22 | ₩5,778 | ₩6,072 | ₩5,778 | ₩5,925 | +2.54% | 70.6만 |
|---|
| 2025.12.19 | ₩5,859 | ₩5,899 | ₩5,585 | ₩5,672 | -3.19% | 150만 |
|---|
| 2025.12.18 | ₩5,939 | ₩6,145 | ₩5,839 | ₩5,859 | -1.35% | 83.7만 |
|---|
| 2025.12.17 | ₩6,099 | ₩6,438 | ₩5,872 | ₩5,912 | -3.06% | 102만 |
|---|
| 2025.12.16 | ₩6,246 | ₩6,366 | ₩6,032 | ₩6,032 | -3.42% | 73.9만 |
|---|
| 2025.12.15 | ₩6,606 | ₩6,679 | ₩6,292 | ₩6,432 | -2.63% | 69.5만 |
|---|
| 2025.12.12 | ₩7,060 | ₩7,128 | ₩6,499 | ₩6,559 | -7.09% | 74.5만 |
|---|
| 2025.12.11 | ₩7,353 | ₩7,487 | ₩6,993 | ₩7,046 | -4.17% | 52.7만 |
|---|
| 2025.12.10 | ₩7,487 | ₩7,547 | ₩7,106 | ₩7,460 | -0.36% | 130.1만 |
|---|
| 2025.12.09 | ₩7,193 | ₩7,620 | ₩7,153 | ₩7,540 | +4.82% | 58.7만 |
|---|
| 2025.12.08 | ₩7,700 | ₩7,720 | ₩7,046 | ₩7,193 | -6.59% | 68.5만 |
|---|
| 2025.12.05 | ₩8,367 | ₩8,394 | ₩7,632 | ₩7,700 | -7.97% | 66.2만 |
|---|
| 2025.12.04 | ₩7,820 | ₩8,468 | ₩7,820 | ₩8,374 | +7.08% | 72.3만 |
|---|
| 2025.12.03 | ₩8,701 | ₩8,781 | ₩7,633 | ₩7,740 | -11.04% | 105.1만 |
|---|
| 2025.12.02 | ₩9,195 | ₩9,342 | ₩8,588 | ₩8,661 | -5.81% | 110.7만 |
|---|
| 2025.12.01 | ₩8,928 | ₩9,235 | ₩8,730 | ₩9,181 | +2.84% | 44.5만 |
|---|
| 2025.11.28 | ₩8,701 | ₩9,015 | ₩8,614 | ₩8,955 | +2.91% | 46.4만 |
|---|
| 2025.11.26 | ₩8,621 | ₩8,821 | ₩8,588 | ₩8,688 | +0.77% | 32.4만 |
|---|
| 2025.11.25 | ₩8,301 | ₩8,648 | ₩8,287 | ₩8,621 | +3.86% | 39.7만 |
|---|
| 2025.11.24 | ₩8,327 | ₩8,608 | ₩8,114 | ₩8,581 | +3.04% | 97.1만 |
|---|
| 2025.11.21 | ₩7,874 | ₩8,247 | ₩7,660 | ₩8,234 | +4.58% | 57.1만 |
|---|
| 2025.11.20 | ₩7,647 | ₩8,101 | ₩7,647 | ₩7,927 | +3.66% | 65.4만 |
|---|
| 2025.11.19 | ₩7,353 | ₩7,714 | ₩7,313 | ₩7,607 | +3.45% | 40.5만 |
|---|
| 2025.11.18 | ₩7,353 | ₩7,720 | ₩7,353 | ₩7,593 | +3.27% | 33.8만 |
|---|
| 2025.11.17 | ₩8,034 | ₩8,034 | ₩7,300 | ₩7,420 | -7.64% | 40.8만 |
|---|
| 2025.11.14 | ₩7,900 | ₩8,007 | ₩7,513 | ₩7,994 | +1.18% | 35.7만 |
|---|
| 2025.11.13 | ₩7,954 | ₩8,254 | ₩7,800 | ₩7,860 | -1.17% | 44.5만 |
|---|
| 2025.11.12 | ₩7,940 | ₩8,061 | ₩7,834 | ₩7,994 | +0.67% | 37.4만 |
|---|
| 2025.11.11 | ₩7,794 | ₩8,274 | ₩7,794 | ₩8,020 | +2.91% | 46.2만 |
|---|
| 2025.11.10 | ₩7,807 | ₩7,840 | ₩7,553 | ₩7,700 | -1.37% | 30.4만 |
|---|
| 2025.11.07 | ₩7,153 | ₩7,874 | ₩7,100 | ₩7,780 | +8.77% | 68만 |
|---|
| 2025.11.06 | ₩7,553 | ₩8,094 | ₩6,906 | ₩7,000 | -7.33% | 95.3만 |
|---|
| 2025.11.05 | ₩8,221 | ₩8,634 | ₩8,141 | ₩8,167 | -0.65% | 53만 |
|---|
| 2025.11.04 | ₩8,314 | ₩8,407 | ₩8,187 | ₩8,274 | -0.48% | 30.4만 |
|---|
| 2025.11.03 | ₩8,821 | ₩8,821 | ₩8,314 | ₩8,394 | -4.84% | 39.5만 |
|---|
| 2025.10.31 | ₩8,434 | ₩9,048 | ₩8,341 | ₩8,875 | +5.22% | 70.3만 |
|---|
| 2025.10.30 | ₩8,274 | ₩8,574 | ₩8,181 | ₩8,488 | +2.58% | 50.5만 |
|---|
| 2025.10.29 | ₩8,488 | ₩8,714 | ₩8,194 | ₩8,287 | -2.36% | 41.3만 |
|---|
| 2025.10.28 | ₩8,875 | ₩8,968 | ₩8,414 | ₩8,474 | -4.51% | 115.9만 |
|---|
| 2025.10.27 | ₩9,315 | ₩9,394 | ₩8,875 | ₩8,888 | -4.58% | 49.7만 |
|---|
| 2025.10.24 | ₩9,528 | ₩9,661 | ₩9,268 | ₩9,315 | -2.24% | 38.8만 |
|---|
| 2025.10.23 | ₩9,528 | ₩9,622 | ₩9,315 | ₩9,555 | +0.28% | 62.1만 |
|---|
| 2025.10.22 | ₩9,128 | ₩9,208 | ₩8,848 | ₩9,075 | -0.58% | 40.8만 |
|---|
| 2025.10.21 | ₩9,141 | ₩9,296 | ₩8,995 | ₩9,101 | -0.44% | 33.6만 |
|---|
| 2025.10.20 | ₩8,968 | ₩9,180 | ₩8,941 | ₩9,035 | +0.74% | 33.3만 |
|---|
| 2025.10.17 | ₩9,155 | ₩9,235 | ₩8,941 | ₩8,968 | -2.04% | 36.1만 |
|---|
| 2025.10.16 | ₩9,342 | ₩9,382 | ₩9,008 | ₩9,195 | -1.57% | 34.2만 |
|---|
| 2025.10.15 | ₩9,475 | ₩9,662 | ₩9,155 | ₩9,342 | -1.41% | 56.1만 |
|---|
| 2025.10.14 | ₩9,275 | ₩9,749 | ₩9,161 | ₩9,448 | +1.87% | 82.4만 |
|---|
| 2025.10.13 | ₩9,008 | ₩9,328 | ₩8,848 | ₩9,208 | +2.22% | 41.1만 |
|---|
| 2025.10.10 | ₩9,342 | ₩9,355 | ₩8,808 | ₩8,821 | -5.57% | 71.3만 |
|---|