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 | ₩11,633 | ₩12,944 | ₩11,633 | ₩12,770 | +9.77% | 74만 |
| 2026.10.08 | ₩11,620 | ₩11,841 | ₩11,486 | ₩11,673 | +0.46% | 92만 |
| 2026.10.07 | ₩11,192 | ₩11,459 | ₩10,884 | ₩11,393 | +1.79% | 63.4만 |
| 2026.10.06 | ₩10,898 | ₩11,259 | ₩10,470 | ₩10,991 | +0.86% | 64.2만 |
| 2026.10.05 | ₩10,644 | ₩11,072 | ₩10,403 | ₩10,818 | +1.63% | 33.4만 |
| 2026.10.02 | ₩10,416 | ₩10,704 | ₩10,310 | ₩10,497 | +0.77% | 28.7만 |
| 2026.10.01 | ₩10,898 | ₩10,991 | ₩10,390 | ₩10,617 | -2.58% | 38.8만 |
| 2026.09.30 | ₩10,457 | ₩10,978 | ₩10,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,911 |
| +4.35% |
| 62.5만 |
| 2026.09.29 | ₩10,035 | ₩10,443 | ₩9,815 | ₩10,416 | +3.80% | 59.9만 |
|---|
| 2026.09.28 | ₩10,283 | ₩10,483 | ₩10,122 | ₩10,149 | -1.30% | 41.6만 |
|---|
| 2026.09.25 | ₩10,122 | ₩10,350 | ₩10,029 | ₩10,109 | -0.13% | 38.7만 |
|---|
| 2026.09.24 | ₩10,711 | ₩10,898 | ₩10,203 | ₩10,229 | -4.49% | 112.4만 |
|---|
| 2026.09.23 | ₩10,416 | ₩10,671 | ₩10,102 | ₩10,550 | +1.28% | 35.9만 |
|---|
| 2026.09.22 | ₩10,363 | ₩10,751 | ₩10,176 | ₩10,416 | +0.52% | 28.9만 |
|---|
| 2026.09.21 | ₩10,844 | ₩10,884 | ₩10,564 | ₩10,630 | -1.97% | 34.1만 |
|---|
| 2026.09.18 | ₩11,139 | ₩11,192 | ₩10,858 | ₩11,139 | 0.00% | 82.6만 |
|---|
| 2026.09.17 | ₩10,363 | ₩12,021 | ₩10,162 | ₩11,152 | +7.61% | 245.1만 |
|---|
| 2026.09.16 | ₩11,205 | ₩11,286 | ₩10,457 | ₩10,523 | -6.09% | 31.8만 |
|---|
| 2026.09.15 | ₩11,205 | ₩11,767 | ₩11,205 | ₩11,553 | +3.10% | 40.1만 |
|---|
| 2026.09.14 | ₩11,566 | ₩11,740 | ₩11,032 | ₩11,205 | -3.12% | 34.9만 |
|---|
| 2026.09.11 | ₩11,299 | ₩11,586 | ₩11,045 | ₩11,326 | +0.24% | 32.2만 |
|---|
| 2026.09.10 | ₩11,366 | ₩11,633 | ₩10,818 | ₩11,473 | +0.94% | 86.6만 |
|---|
| 2026.09.09 | ₩11,179 | ₩11,326 | ₩10,951 | ₩10,978 | -1.79% | 29.1만 |
|---|
| 2026.09.08 | ₩11,045 | ₩11,267 | ₩10,831 | ₩10,898 | -1.33% | 23.1만 |
|---|
| 2026.09.04 | ₩10,884 | ₩10,884 | ₩10,537 | ₩10,764 | -1.11% | 17.3만 |
|---|
| 2026.09.03 | ₩10,951 | ₩11,085 | ₩10,804 | ₩11,085 | +1.22% | 37.6만 |
|---|
| 2026.09.02 | ₩10,657 | ₩11,286 | ₩10,483 | ₩10,884 | +2.13% | 36.2만 |
|---|
| 2026.09.01 | ₩11,165 | ₩11,185 | ₩10,764 | ₩10,844 | -2.87% | 38.8만 |
|---|
| 2026.08.31 | ₩11,179 | ₩11,326 | ₩10,657 | ₩10,951 | -2.03% | 26.7만 |
|---|
| 2026.08.28 | ₩10,657 | ₩10,864 | ₩10,577 | ₩10,831 | +1.63% | 22.7만 |
|---|
| 2026.08.27 | ₩10,477 | ₩10,838 | ₩10,182 | ₩10,697 | +2.11% | 24.7만 |
|---|
| 2026.08.26 | ₩10,416 | ₩10,697 | ₩10,122 | ₩10,376 | -0.39% | 29.3만 |
|---|
| 2026.08.25 | ₩10,577 | ₩10,791 | ₩10,497 | ₩10,523 | -0.51% | 25.5만 |
|---|
| 2026.08.24 | ₩11,005 | ₩11,005 | ₩10,545 | ₩10,871 | -1.22% | 32만 |
|---|
| 2026.08.21 | ₩11,219 | ₩11,366 | ₩10,911 | ₩11,125 | -0.83% | 34.6만 |
|---|
| 2026.08.20 | ₩11,352 | ₩11,540 | ₩10,991 | ₩11,112 | -2.12% | 38.3만 |
|---|
| 2026.08.19 | ₩10,523 | ₩11,072 | ₩10,523 | ₩10,911 | +3.68% | 46.7만 |
|---|
| 2026.08.18 | ₩10,764 | ₩10,791 | ₩10,396 | ₩10,497 | -2.48% | 40.6만 |
|---|
| 2026.08.17 | ₩10,029 | ₩10,584 | ₩9,828 | ₩10,537 | +5.07% | 38.6만 |
|---|
| 2026.08.14 | ₩10,082 | ₩10,229 | ₩9,801 | ₩9,935 | -1.46% | 38.5만 |
|---|
| 2026.08.13 | ₩9,414 | ₩10,062 | ₩9,293 | ₩10,015 | +6.39% | 42.9만 |
|---|
| 2026.08.12 | ₩10,844 | ₩10,858 | ₩9,434 | ₩9,641 | -11.10% | 72.9만 |
|---|
| 2026.08.11 | ₩10,991 | ₩12,207 | ₩10,911 | ₩11,045 | +0.49% | 144.5만 |
|---|
| 2026.08.10 | ₩9,841 | ₩10,711 | ₩9,841 | ₩10,590 | +7.61% | 77.8만 |
|---|
| 2026.08.07 | ₩9,059 | ₩9,821 | ₩9,059 | ₩9,628 | +6.27% | 36.1만 |
|---|
| 2026.08.06 | ₩9,347 | ₩9,387 | ₩9,033 | ₩9,173 | -1.86% | 51만 |
|---|
| 2026.08.05 | ₩9,186 | ₩9,186 | ₩8,544 | ₩8,986 | -2.18% | 50.4만 |
|---|
| 2026.08.04 | ₩9,133 | ₩9,360 | ₩9,026 | ₩9,146 | +0.15% | 36.1만 |
|---|
| 2026.08.03 | ₩9,320 | ₩9,581 | ₩8,926 | ₩9,400 | +0.86% | 37.3만 |
|---|
| 2026.07.31 | ₩8,999 | ₩9,735 | ₩8,999 | ₩9,561 | +6.24% | 66.4만 |
|---|
| 2026.07.30 | ₩8,718 | ₩8,932 | ₩8,538 | ₩8,865 | +1.69% | 42.1만 |
|---|
| 2026.07.29 | ₩9,200 | ₩9,200 | ₩8,692 | ₩8,865 | -3.63% | 39.9만 |
|---|
| 2026.07.28 | ₩8,946 | ₩9,126 | ₩8,504 | ₩8,591 | -3.96% | 39.5만 |
|---|
| 2026.07.27 | ₩9,868 | ₩9,989 | ₩9,039 | ₩9,053 | -8.27% | 44.9만 |
|---|
| 2026.07.24 | ₩10,577 | ₩10,831 | ₩10,136 | ₩10,229 | -3.29% | 35.1만 |
|---|
| 2026.07.23 | ₩10,965 | ₩11,165 | ₩10,644 | ₩10,737 | -2.07% | 56만 |
|---|
| 2026.07.22 | ₩10,443 | ₩11,005 | ₩10,430 | ₩10,650 | +1.98% | 46.8만 |
|---|
| 2026.07.21 | ₩9,948 | ₩10,370 | ₩9,942 | ₩10,323 | +3.76% | 40.7만 |
|---|
| 2026.07.20 | ₩9,775 | ₩10,069 | ₩9,521 | ₩9,855 | +0.82% | 32만 |
|---|
| 2026.07.17 | ₩10,082 | ₩10,122 | ₩9,654 | ₩9,848 | -2.32% | 30.2만 |
|---|
| 2026.07.16 | ₩9,775 | ₩9,882 | ₩9,641 | ₩9,708 | -0.68% | 37.4만 |
|---|
| 2026.07.15 | ₩9,948 | ₩10,055 | ₩9,454 | ₩9,748 | -2.02% | 37.4만 |
|---|
| 2026.07.14 | ₩9,989 | ₩10,116 | ₩9,788 | ₩10,015 | +0.27% | 42.5만 |
|---|
| 2026.07.13 | ₩9,561 | ₩10,002 | ₩9,561 | ₩9,828 | +2.80% | 62.8만 |
|---|
| 2026.07.10 | ₩9,387 | ₩9,434 | ₩9,240 | ₩9,373 | -0.14% | 28.8만 |
|---|
| 2026.07.09 | ₩9,895 | ₩9,895 | ₩9,186 | ₩9,360 | -5.41% | 46.8만 |
|---|
| 2026.07.08 | ₩9,226 | ₩10,149 | ₩9,213 | ₩9,948 | +7.83% | 110.5만 |
|---|
| 2026.07.07 | ₩8,692 | ₩9,105 | ₩8,585 | ₩8,852 | +1.85% | 42.3만 |
|---|
| 2026.07.06 | ₩8,932 | ₩9,066 | ₩8,638 | ₩8,651 | -3.14% | 27.8만 |
|---|
| 2026.07.02 | ₩8,879 | ₩9,153 | ₩8,665 | ₩8,959 | +0.90% | 45.3만 |
|---|
| 2026.07.01 | ₩9,347 | ₩9,614 | ₩8,865 | ₩8,905 | -4.72% | 53.2만 |
|---|
| 2026.06.30 | ₩9,066 | ₩9,474 | ₩8,972 | ₩9,347 | +3.10% | 63.6만 |
|---|
| 2026.06.29 | ₩9,160 | ₩9,267 | ₩8,852 | ₩8,959 | -2.19% | 44만 |
|---|
| 2026.06.26 | ₩9,186 | ₩9,400 | ₩8,872 | ₩9,079 | -1.16% | 107.7만 |
|---|
| 2026.06.25 | ₩8,959 | ₩9,380 | ₩8,952 | ₩9,327 | +4.10% | 59.5만 |
|---|
| 2026.06.24 | ₩9,454 | ₩9,454 | ₩8,544 | ₩9,066 | -4.10% | 106.5만 |
|---|
| 2026.06.23 | ₩9,975 | ₩10,162 | ₩9,347 | ₩9,601 | -3.75% | 43.7만 |
|---|
| 2026.06.22 | ₩9,614 | ₩10,055 | ₩9,614 | ₩10,042 | +4.45% | 53.5만 |
|---|
| 2026.06.18 | ₩10,122 | ₩10,149 | ₩9,093 | ₩9,601 | -5.15% | 103.7만 |
|---|
| 2026.06.17 | ₩9,995 | ₩10,256 | ₩9,855 | ₩10,096 | +1.00% | 55.7만 |
|---|
| 2026.06.16 | ₩10,116 | ₩10,470 | ₩9,915 | ₩10,055 | -0.59% | 97.3만 |
|---|
| 2026.06.15 | ₩9,978 | ₩10,390 | ₩9,694 | ₩10,203 | +2.25% | 131.4만 |
|---|
| 2026.06.12 | ₩10,657 | ₩11,192 | ₩10,483 | ₩10,497 | -1.51% | 72.2만 |
|---|
| 2026.06.11 | ₩11,032 | ₩11,446 | ₩10,664 | ₩10,737 | -2.67% | 68.8만 |
|---|
| 2026.06.10 | ₩9,989 | ₩11,112 | ₩9,989 | ₩10,938 | +9.50% | 65.8만 |
|---|
| 2026.06.09 | ₩10,296 | ₩10,310 | ₩9,668 | ₩9,841 | -4.42% | 74.2만 |
|---|
| 2026.06.08 | ₩10,189 | ₩10,577 | ₩10,189 | ₩10,483 | +2.89% | 46만 |
|---|
| 2026.06.05 | ₩11,098 | ₩11,098 | ₩9,982 | ₩10,109 | -8.92% | 58.6만 |
|---|
| 2026.06.04 | ₩10,590 | ₩11,267 | ₩10,577 | ₩11,098 | +4.80% | 85.5만 |
|---|
| 2026.06.03 | ₩10,684 | ₩11,239 | ₩10,604 | ₩10,798 | +1.06% | 84.7만 |
|---|
| 2026.06.02 | ₩10,055 | ₩10,630 | ₩9,975 | ₩10,590 | +5.32% | 74.1만 |
|---|
| 2026.06.01 | ₩9,661 | ₩10,437 | ₩9,661 | ₩9,975 | +3.25% | 81.5만 |
|---|
| 2026.05.29 | ₩9,079 | ₩9,614 | ₩9,053 | ₩9,494 | +4.57% | 72.8만 |
|---|
| 2026.05.28 | ₩9,293 | ₩9,654 | ₩9,267 | ₩9,360 | +0.72% | 107.4만 |
|---|
| 2026.05.27 | ₩9,093 | ₩9,307 | ₩8,879 | ₩9,173 | +0.88% | 103.8만 |
|---|
| 2026.05.26 | ₩10,269 | ₩10,403 | ₩9,340 | ₩9,440 | -8.07% | 73.6만 |
|---|
| 2026.05.22 | ₩9,761 | ₩10,523 | ₩9,761 | ₩10,497 | +7.53% | 76.4만 |
|---|
| 2026.05.21 | ₩10,283 | ₩10,403 | ₩9,467 | ₩9,761 | -5.07% | 70.2만 |
|---|
| 2026.05.20 | ₩10,697 | ₩11,286 | ₩10,109 | ₩10,189 | -4.75% | 112.5만 |
|---|
| 2026.05.19 | ₩10,176 | ₩10,945 | ₩10,031 | ₩10,858 | +6.70% | 126.3만 |
|---|
| 2026.05.18 | ₩9,414 | ₩10,096 | ₩9,213 | ₩10,082 | +7.10% | 104.6만 |
|---|
| 2026.05.15 | ₩9,146 | ₩9,507 | ₩9,146 | ₩9,494 | +3.80% | 91.1만 |
|---|
| 2026.05.14 | ₩8,905 | ₩9,200 | ₩8,865 | ₩9,079 | +1.95% | 70.5만 |
|---|
| 2026.05.13 | ₩9,226 | ₩9,761 | ₩8,919 | ₩8,946 | -3.04% | 97.1만 |
|---|
| 2026.05.12 | ₩8,157 | ₩9,213 | ₩8,010 | ₩9,213 | +12.95% | 103.6만 |
|---|
| 2026.05.11 | ₩7,903 | ₩8,123 | ₩7,816 | ₩7,983 | +1.02% | 54.9만 |
|---|
| 2026.05.08 | ₩7,461 | ₩7,996 | ₩7,328 | ₩7,782 | +4.30% | 88만 |
|---|
| 2026.05.07 | ₩7,845 | ₩8,036 | ₩6,579 | ₩7,475 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩8,518 | ₩8,570 | ₩8,197 | ₩8,264 | -2.98% | 85.9만 |
|---|
| 2026.05.05 | ₩9,079 | ₩9,180 | ₩8,879 | ₩9,079 | 0.00% | 51.5만 |
|---|
| 2026.05.04 | ₩8,959 | ₩9,333 | ₩8,952 | ₩9,253 | +3.28% | 56.2만 |
|---|
| 2026.05.01 | ₩9,106 | ₩9,106 | ₩8,491 | ₩8,959 | -1.62% | 43.4만 |
|---|
| 2026.04.30 | ₩9,039 | ₩9,267 | ₩8,892 | ₩9,066 | +0.30% | 60.6만 |
|---|
| 2026.04.29 | ₩9,200 | ₩9,320 | ₩8,999 | ₩9,307 | +1.16% | 76만 |
|---|
| 2026.04.28 | ₩8,611 | ₩9,066 | ₩8,611 | ₩8,946 | +3.88% | 82.9만 |
|---|
| 2026.04.27 | ₩8,357 | ₩8,718 | ₩8,357 | ₩8,464 | +1.28% | 63.9만 |
|---|
| 2026.04.24 | ₩8,250 | ₩8,437 | ₩8,097 | ₩8,331 | +0.97% | 51.5만 |
|---|
| 2026.04.23 | ₩8,397 | ₩8,625 | ₩8,250 | ₩8,344 | -0.64% | 100.8만 |
|---|
| 2026.04.22 | ₩8,183 | ₩8,371 | ₩8,036 | ₩8,277 | +1.14% | 85.4만 |
|---|
| 2026.04.21 | ₩7,649 | ₩8,143 | ₩7,555 | ₩8,103 | +5.94% | 115만 |
|---|
| 2026.04.20 | ₩7,261 | ₩7,682 | ₩7,112 | ₩7,595 | +4.60% | 80.8만 |
|---|
| 2026.04.17 | ₩7,154 | ₩7,214 | ₩6,793 | ₩7,147 | -0.09% | 135.7만 |
|---|
| 2026.04.16 | ₩7,662 | ₩7,953 | ₩7,441 | ₩7,555 | -1.40% | 117.8만 |
|---|
| 2026.04.15 | ₩7,796 | ₩8,203 | ₩7,608 | ₩7,715 | -1.03% | 130.9만 |
|---|
| 2026.04.14 | ₩8,411 | ₩8,411 | ₩7,863 | ₩7,876 | -6.36% | 56.6만 |
|---|
| 2026.04.13 | ₩8,919 | ₩8,979 | ₩8,464 | ₩8,518 | -4.50% | 51.4만 |
|---|
| 2026.04.10 | ₩8,230 | ₩8,518 | ₩8,157 | ₩8,478 | +3.01% | 62만 |
|---|
| 2026.04.09 | ₩8,571 | ₩8,825 | ₩8,210 | ₩8,424 | -1.72% | 132.5만 |
|---|
| 2026.04.08 | ₩8,518 | ₩8,825 | ₩8,170 | ₩8,478 | -0.47% | 155.9만 |
|---|
| 2026.04.07 | ₩9,521 | ₩9,801 | ₩9,200 | ₩9,480 | -0.42% | 59.5만 |
|---|
| 2026.04.06 | ₩9,093 | ₩9,494 | ₩9,079 | ₩9,427 | +3.68% | 60.5만 |
|---|
| 2026.04.02 | ₩9,360 | ₩9,815 | ₩8,999 | ₩9,226 | -1.43% | 120.6만 |
|---|
| 2026.04.01 | ₩8,845 | ₩8,999 | ₩8,262 | ₩8,424 | -4.76% | 80.5만 |
|---|
| 2026.03.31 | ₩10,055 | ₩10,256 | ₩8,959 | ₩9,226 | -8.24% | 126만 |
|---|
| 2026.03.30 | ₩9,541 | ₩10,617 | ₩9,507 | ₩10,176 | +6.66% | 157.7만 |
|---|
| 2026.03.27 | ₩9,400 | ₩9,521 | ₩9,160 | ₩9,494 | +1.00% | 70.1만 |
|---|
| 2026.03.26 | ₩8,932 | ₩9,521 | ₩8,852 | ₩9,253 | +3.59% | 66.4만 |
|---|
| 2026.03.25 | ₩9,026 | ₩9,026 | ₩8,478 | ₩8,758 | -2.96% | 76.1만 |
|---|
| 2026.03.24 | ₩8,692 | ₩9,561 | ₩8,692 | ₩9,226 | +6.15% | 98.7만 |
|---|
| 2026.03.23 | ₩8,758 | ₩9,053 | ₩8,411 | ₩8,625 | -1.53% | 115.9만 |
|---|
| 2026.03.20 | ₩9,119 | ₩9,267 | ₩8,825 | ₩9,133 | +0.15% | 123.1만 |
|---|
| 2026.03.19 | ₩9,186 | ₩9,347 | ₩8,832 | ₩9,119 | -0.73% | 102.5만 |
|---|
| 2026.03.18 | ₩8,865 | ₩9,300 | ₩8,865 | ₩9,186 | +3.62% | 112.1만 |
|---|
| 2026.03.17 | ₩8,758 | ₩9,213 | ₩8,558 | ₩8,959 | +2.29% | 114.8만 |
|---|
| 2026.03.16 | ₩8,050 | ₩9,079 | ₩7,785 | ₩8,692 | +7.97% | 145.6만 |
|---|
| 2026.03.13 | ₩7,515 | ₩8,036 | ₩7,138 | ₩8,036 | +6.94% | 191.9만 |
|---|
| 2026.03.12 | ₩7,127 | ₩8,050 | ₩7,036 | ₩7,608 | +6.75% | 281.6만 |
|---|
| 2026.03.11 | ₩7,274 | ₩7,863 | ₩7,274 | ₩7,822 | +7.54% | 113.3만 |
|---|
| 2026.03.10 | ₩7,488 | ₩7,488 | ₩7,074 | ₩7,354 | -1.79% | 127.6만 |
|---|
| 2026.03.09 | ₩7,622 | ₩8,157 | ₩7,341 | ₩7,542 | -1.05% | 166.8만 |
|---|
| 2026.03.06 | ₩7,354 | ₩7,528 | ₩7,140 | ₩7,461 | +1.45% | 148.3만 |
|---|
| 2026.03.05 | ₩7,087 | ₩7,394 | ₩7,033 | ₩7,140 | +0.75% | 178.5만 |
|---|
| 2026.03.04 | ₩7,074 | ₩7,368 | ₩6,793 | ₩7,127 | +0.76% | 112.8만 |
|---|
| 2026.03.03 | ₩7,822 | ₩8,076 | ₩7,234 | ₩7,408 | -5.30% | 193.5만 |
|---|
| 2026.03.02 | ₩7,622 | ₩7,996 | ₩7,314 | ₩7,689 | +0.88% | 169.6만 |
|---|
| 2026.02.27 | ₩6,926 | ₩7,154 | ₩6,820 | ₩6,967 | +0.58% | 65.9만 |
|---|
| 2026.02.26 | ₩6,552 | ₩6,900 | ₩6,365 | ₩6,806 | +3.88% | 60.7만 |
|---|
| 2026.02.25 | ₩6,753 | ₩6,806 | ₩6,432 | ₩6,659 | -1.39% | 44.4만 |
|---|
| 2026.02.24 | ₩6,913 | ₩6,940 | ₩6,592 | ₩6,793 | -1.74% | 32.3만 |
|---|
| 2026.02.23 | ₩7,114 | ₩7,234 | ₩6,886 | ₩6,913 | -2.82% | 46.7만 |
|---|
| 2026.02.20 | ₩7,354 | ₩7,475 | ₩6,926 | ₩7,087 | -3.64% | 111.3만 |
|---|
| 2026.02.19 | ₩6,953 | ₩7,488 | ₩6,926 | ₩7,448 | +7.12% | 145만 |
|---|
| 2026.02.18 | ₩6,525 | ₩7,120 | ₩6,525 | ₩7,007 | +7.38% | 126.6만 |
|---|
| 2026.02.17 | ₩6,820 | ₩6,820 | ₩6,111 | ₩6,392 | -6.27% | 80.6만 |
|---|
| 2026.02.13 | ₩6,204 | ₩6,906 | ₩6,151 | ₩6,806 | +9.70% | 89.4만 |
|---|
| 2026.02.12 | ₩6,953 | ₩6,993 | ₩5,843 | ₩6,178 | -11.15% | 79.1만 |
|---|
| 2026.02.11 | ₩6,311 | ₩7,047 | ₩6,298 | ₩7,033 | +11.44% | 114.4만 |
|---|
| 2026.02.10 | ₩6,218 | ₩6,358 | ₩6,057 | ₩6,218 | 0.00% | 37.7만 |
|---|
| 2026.02.09 | ₩6,485 | ₩6,485 | ₩6,178 | ₩6,218 | -4.12% | 24.2만 |
|---|
| 2026.02.06 | ₩6,031 | ₩6,499 | ₩6,004 | ₩6,405 | +6.21% | 74.1만 |
|---|
| 2026.02.05 | ₩6,418 | ₩6,485 | ₩5,964 | ₩6,031 | -6.04% | 89.8만 |
|---|
| 2026.02.04 | ₩6,418 | ₩6,726 | ₩6,151 | ₩6,592 | +2.71% | 69.5만 |
|---|
| 2026.02.03 | ₩6,204 | ₩6,445 | ₩6,084 | ₩6,445 | +3.88% | 93.2만 |
|---|
| 2026.02.02 | ₩5,897 | ₩6,438 | ₩5,683 | ₩6,231 | +5.67% | 109.4만 |
|---|
| 2026.01.30 | ₩6,044 | ₩6,188 | ₩5,803 | ₩6,084 | +0.66% | 62.6만 |
|---|
| 2026.01.29 | ₩6,138 | ₩6,472 | ₩6,044 | ₩6,111 | -0.44% | 95.7만 |
|---|
| 2026.01.28 | ₩5,870 | ₩6,044 | ₩5,777 | ₩5,924 | +0.91% | 58.9만 |
|---|
| 2026.01.27 | ₩5,295 | ₩5,924 | ₩5,255 | ₩5,790 | +9.34% | 127.6만 |
|---|
| 2026.01.26 | ₩5,415 | ₩5,442 | ₩5,148 | ₩5,282 | -2.47% | 126.7만 |
|---|
| 2026.01.23 | ₩5,255 | ₩5,382 | ₩5,215 | ₩5,268 | +0.25% | 117만 |
|---|
| 2026.01.22 | ₩5,683 | ₩5,817 | ₩5,161 | ₩5,202 | -8.47% | 228.7만 |
|---|
| 2026.01.21 | ₩5,763 | ₩6,017 | ₩5,583 | ₩5,710 | -0.93% | 126.4만 |
|---|
| 2026.01.20 | ₩6,138 | ₩6,218 | ₩5,536 | ₩5,589 | -8.93% | 116.4만 |
|---|
| 2026.01.16 | ₩6,245 | ₩6,310 | ₩6,004 | ₩6,164 | -1.28% | 48.3만 |
|---|
| 2026.01.15 | ₩6,472 | ₩6,472 | ₩6,124 | ₩6,311 | -2.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,325 | ₩6,813 | ₩6,325 | ₩6,606 | +4.44% | 72.2만 |
|---|
| 2026.01.13 | ₩5,910 | ₩6,352 | ₩5,897 | ₩6,258 | +5.88% | 75.8만 |
|---|
| 2026.01.12 | ₩5,843 | ₩5,884 | ₩5,712 | ₩5,817 | -0.46% | 60.6만 |
|---|
| 2026.01.09 | ₩5,750 | ₩5,910 | ₩5,723 | ₩5,857 | +1.86% | 71.8만 |
|---|
| 2026.01.08 | ₩5,482 | ₩5,803 | ₩5,429 | ₩5,696 | +3.90% | 91만 |
|---|
| 2026.01.07 | ₩5,924 | ₩6,024 | ₩5,349 | ₩5,482 | -7.45% | 104.5만 |
|---|
| 2026.01.06 | ₩5,817 | ₩6,071 | ₩5,670 | ₩5,937 | +2.07% | 79.6만 |
|---|
| 2026.01.05 | ₩6,151 | ₩6,285 | ₩5,703 | ₩5,843 | -5.00% | 97만 |
|---|
| 2026.01.02 | ₩6,378 | ₩6,378 | ₩5,910 | ₩5,977 | -6.29% | 75.2만 |
|---|
| 2025.12.31 | ₩6,378 | ₩6,512 | ₩6,218 | ₩6,338 | -0.63% | 79.4만 |
|---|
| 2025.12.30 | ₩6,311 | ₩6,512 | ₩6,262 | ₩6,352 | +0.64% | 81.7만 |
|---|
| 2025.12.29 | ₩5,777 | ₩6,392 | ₩5,736 | ₩6,271 | +8.56% | 109.1만 |
|---|
| 2025.12.26 | ₩5,924 | ₩5,956 | ₩5,696 | ₩5,710 | -3.61% | 65.3만 |
|---|
| 2025.12.24 | ₩5,736 | ₩6,044 | ₩5,683 | ₩5,950 | +3.73% | 46.1만 |
|---|
| 2025.12.23 | ₩5,937 | ₩6,057 | ₩5,710 | ₩5,763 | -2.93% | 68.2만 |
|---|
| 2025.12.22 | ₩5,790 | ₩6,084 | ₩5,790 | ₩5,937 | +2.54% | 70.6만 |
|---|
| 2025.12.19 | ₩5,870 | ₩5,910 | ₩5,596 | ₩5,683 | -3.19% | 150만 |
|---|
| 2025.12.18 | ₩5,950 | ₩6,158 | ₩5,850 | ₩5,870 | -1.35% | 83.7만 |
|---|
| 2025.12.17 | ₩6,111 | ₩6,450 | ₩5,884 | ₩5,924 | -3.06% | 102만 |
|---|
| 2025.12.16 | ₩6,258 | ₩6,378 | ₩6,044 | ₩6,044 | -3.42% | 73.9만 |
|---|
| 2025.12.15 | ₩6,619 | ₩6,692 | ₩6,305 | ₩6,445 | -2.63% | 69.5만 |
|---|
| 2025.12.12 | ₩7,074 | ₩7,142 | ₩6,512 | ₩6,572 | -7.09% | 74.5만 |
|---|
| 2025.12.11 | ₩7,368 | ₩7,501 | ₩7,007 | ₩7,060 | -4.17% | 52.7만 |
|---|
| 2025.12.10 | ₩7,501 | ₩7,562 | ₩7,120 | ₩7,475 | -0.36% | 130.1만 |
|---|
| 2025.12.09 | ₩7,207 | ₩7,635 | ₩7,167 | ₩7,555 | +4.82% | 58.7만 |
|---|
| 2025.12.08 | ₩7,715 | ₩7,735 | ₩7,060 | ₩7,207 | -6.59% | 68.5만 |
|---|
| 2025.12.05 | ₩8,384 | ₩8,411 | ₩7,647 | ₩7,715 | -7.97% | 66.2만 |
|---|
| 2025.12.04 | ₩7,836 | ₩8,484 | ₩7,836 | ₩8,391 | +7.08% | 72.3만 |
|---|
| 2025.12.03 | ₩8,718 | ₩8,799 | ₩7,649 | ₩7,756 | -11.04% | 105.1만 |
|---|
| 2025.12.02 | ₩9,213 | ₩9,360 | ₩8,605 | ₩8,678 | -5.81% | 110.7만 |
|---|
| 2025.12.01 | ₩8,946 | ₩9,253 | ₩8,748 | ₩9,200 | +2.84% | 44.5만 |
|---|
| 2025.11.28 | ₩8,718 | ₩9,033 | ₩8,631 | ₩8,972 | +2.91% | 46.4만 |
|---|
| 2025.11.26 | ₩8,638 | ₩8,839 | ₩8,605 | ₩8,705 | +0.77% | 32.4만 |
|---|
| 2025.11.25 | ₩8,317 | ₩8,665 | ₩8,304 | ₩8,638 | +3.86% | 39.7만 |
|---|
| 2025.11.24 | ₩8,344 | ₩8,625 | ₩8,130 | ₩8,598 | +3.04% | 97.1만 |
|---|
| 2025.11.21 | ₩7,889 | ₩8,264 | ₩7,675 | ₩8,250 | +4.58% | 57.1만 |
|---|
| 2025.11.20 | ₩7,662 | ₩8,117 | ₩7,662 | ₩7,943 | +3.66% | 65.4만 |
|---|
| 2025.11.19 | ₩7,368 | ₩7,729 | ₩7,328 | ₩7,622 | +3.45% | 40.5만 |
|---|
| 2025.11.18 | ₩7,368 | ₩7,735 | ₩7,368 | ₩7,608 | +3.27% | 33.8만 |
|---|
| 2025.11.17 | ₩8,050 | ₩8,050 | ₩7,314 | ₩7,435 | -7.64% | 40.8만 |
|---|
| 2025.11.14 | ₩7,916 | ₩8,023 | ₩7,528 | ₩8,010 | +1.18% | 35.7만 |
|---|
| 2025.11.13 | ₩7,969 | ₩8,270 | ₩7,816 | ₩7,876 | -1.17% | 44.5만 |
|---|
| 2025.11.12 | ₩7,956 | ₩8,076 | ₩7,849 | ₩8,010 | +0.67% | 37.4만 |
|---|
| 2025.11.11 | ₩7,809 | ₩8,290 | ₩7,809 | ₩8,036 | +2.91% | 46.2만 |
|---|
| 2025.11.10 | ₩7,822 | ₩7,856 | ₩7,568 | ₩7,715 | -1.37% | 30.4만 |
|---|
| 2025.11.07 | ₩7,167 | ₩7,889 | ₩7,114 | ₩7,796 | +8.77% | 68만 |
|---|
| 2025.11.06 | ₩7,568 | ₩8,110 | ₩6,920 | ₩7,013 | -7.33% | 95.3만 |
|---|
| 2025.11.05 | ₩8,237 | ₩8,651 | ₩8,157 | ₩8,183 | -0.65% | 53만 |
|---|
| 2025.11.04 | ₩8,331 | ₩8,424 | ₩8,203 | ₩8,290 | -0.48% | 30.4만 |
|---|
| 2025.11.03 | ₩8,839 | ₩8,839 | ₩8,331 | ₩8,411 | -4.84% | 39.5만 |
|---|
| 2025.10.31 | ₩8,451 | ₩9,066 | ₩8,357 | ₩8,892 | +5.22% | 70.3만 |
|---|
| 2025.10.30 | ₩8,290 | ₩8,591 | ₩8,197 | ₩8,504 | +2.58% | 50.5만 |
|---|
| 2025.10.29 | ₩8,504 | ₩8,732 | ₩8,210 | ₩8,304 | -2.36% | 41.3만 |
|---|
| 2025.10.28 | ₩8,892 | ₩8,986 | ₩8,431 | ₩8,491 | -4.51% | 115.9만 |
|---|
| 2025.10.27 | ₩9,333 | ₩9,412 | ₩8,892 | ₩8,905 | -4.58% | 49.7만 |
|---|
| 2025.10.24 | ₩9,547 | ₩9,680 | ₩9,287 | ₩9,333 | -2.24% | 38.8만 |
|---|
| 2025.10.23 | ₩9,547 | ₩9,641 | ₩9,333 | ₩9,574 | +0.28% | 62.1만 |
|---|
| 2025.10.22 | ₩9,146 | ₩9,226 | ₩8,865 | ₩9,093 | -0.58% | 40.8만 |
|---|
| 2025.10.21 | ₩9,160 | ₩9,315 | ₩9,012 | ₩9,119 | -0.44% | 33.6만 |
|---|
| 2025.10.20 | ₩8,986 | ₩9,198 | ₩8,959 | ₩9,053 | +0.74% | 33.3만 |
|---|
| 2025.10.17 | ₩9,173 | ₩9,253 | ₩8,959 | ₩8,986 | -2.04% | 36.1만 |
|---|
| 2025.10.16 | ₩9,360 | ₩9,400 | ₩9,026 | ₩9,213 | -1.57% | 34.2만 |
|---|
| 2025.10.15 | ₩9,494 | ₩9,681 | ₩9,173 | ₩9,360 | -1.41% | 56.1만 |
|---|
| 2025.10.14 | ₩9,293 | ₩9,768 | ₩9,180 | ₩9,467 | +1.87% | 82.4만 |
|---|
| 2025.10.13 | ₩9,026 | ₩9,347 | ₩8,865 | ₩9,226 | +2.22% | 41.1만 |
|---|
| 2025.10.10 | ₩9,360 | ₩9,373 | ₩8,825 | ₩8,839 | -5.57% | 71.3만 |
|---|