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 | ₩11,666 | ₩12,980 | ₩11,666 | ₩12,806 | +9.77% | 74만 |
| 2026.10.08 | ₩11,652 | ₩11,874 | ₩11,518 | ₩11,706 | +0.46% | 92만 |
| 2026.10.06 | — | — | — | ₩11,022 | — | — |
| 2026.10.02 | — | — | — | ₩10,526 | — | — |
| 2026.09.30 | — | — | — | ₩10,942 | — | — |
| 2026.09.29 | ₩10,063 | ₩10,472 | ₩9,842 | ₩10,446 | +3.80% | 59.9만 |
| 2026.09.28 | ₩10,312 | ₩10,513 | ₩10,151 | ₩10,177 | -1.30% | 41.6만 |
| 2026.09.25 | ₩10,151 | ₩10,379 | ₩10,057 | ₩10,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.13% |
| 38.7만 |
| 2026.09.24 | ₩10,741 | ₩10,928 | ₩10,231 | ₩10,258 | -4.49% | 112.4만 |
|---|
| 2026.09.23 | — | — | — | ₩10,580 | — | — |
|---|
| 2026.09.22 | ₩10,392 | ₩10,781 | ₩10,204 | ₩10,566 | +1.68% | 11.3만 |
|---|
| 2026.09.21 | ₩10,875 | ₩10,915 | ₩10,593 | ₩10,660 | -1.97% | 34.1만 |
|---|
| 2026.09.18 | ₩11,170 | ₩11,223 | ₩10,888 | ₩11,170 | +0.00% | 82.6만 |
|---|
| 2026.09.17 | ₩10,392 | ₩12,055 | ₩10,191 | ₩11,183 | +7.61% | 245.1만 |
|---|
| 2026.09.16 | — | — | — | ₩10,553 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩11,585 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩11,237 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩11,357 | — | — |
|---|
| 2026.08.27 | ₩10,506 | ₩10,868 | ₩10,211 | ₩10,727 | +2.11% | 24.7만 |
|---|
| 2026.08.26 | ₩10,446 | ₩10,727 | ₩10,151 | ₩10,405 | -0.39% | 29.3만 |
|---|
| 2026.08.25 | ₩10,607 | ₩10,821 | ₩10,526 | ₩10,553 | -0.51% | 25.5만 |
|---|
| 2026.08.24 | ₩11,036 | ₩11,036 | ₩10,574 | ₩10,902 | -1.22% | 32만 |
|---|
| 2026.08.21 | ₩11,250 | ₩11,398 | ₩10,942 | ₩11,156 | -0.83% | 34.6만 |
|---|
| 2026.08.20 | ₩11,384 | ₩11,572 | ₩11,022 | ₩11,143 | -2.12% | 38.3만 |
|---|
| 2026.08.19 | ₩10,553 | ₩11,103 | ₩10,553 | ₩10,942 | +3.68% | 46.7만 |
|---|
| 2026.08.18 | ₩10,794 | ₩10,821 | ₩10,425 | ₩10,526 | -2.48% | 40.6만 |
|---|
| 2026.08.17 | ₩10,057 | ₩10,613 | ₩9,856 | ₩10,566 | +5.07% | 38.6만 |
|---|
| 2026.08.14 | ₩10,110 | ₩10,258 | ₩9,829 | ₩9,963 | -1.46% | 38.5만 |
|---|
| 2026.08.13 | ₩9,440 | ₩10,090 | ₩9,319 | ₩10,043 | +6.39% | 42.9만 |
|---|
| 2026.08.12 | ₩10,875 | ₩10,888 | ₩9,460 | ₩9,668 | -11.10% | 72.9만 |
|---|
| 2026.08.11 | ₩11,022 | ₩12,241 | ₩10,942 | ₩11,076 | +0.49% | 144.5만 |
|---|
| 2026.08.10 | ₩9,869 | ₩10,741 | ₩9,869 | ₩10,620 | +7.61% | 77.8만 |
|---|
| 2026.08.07 | ₩9,085 | ₩9,849 | ₩9,085 | ₩9,654 | +6.27% | 36.1만 |
|---|
| 2026.08.06 | ₩9,373 | ₩9,413 | ₩9,058 | ₩9,199 | -1.86% | 51만 |
|---|
| 2026.08.05 | ₩9,212 | ₩9,212 | ₩8,568 | ₩9,011 | -2.18% | 50.4만 |
|---|
| 2026.08.04 | ₩9,158 | ₩9,386 | ₩9,051 | ₩9,172 | +0.15% | 36.1만 |
|---|
| 2026.08.03 | ₩9,346 | ₩9,608 | ₩8,951 | ₩9,427 | +0.86% | 37.3만 |
|---|
| 2026.07.31 | ₩9,024 | ₩9,762 | ₩9,024 | ₩9,587 | +6.24% | 66.4만 |
|---|
| 2026.07.30 | ₩8,743 | ₩8,957 | ₩8,562 | ₩8,890 | +1.69% | 42.1만 |
|---|
| 2026.07.29 | ₩9,225 | ₩9,225 | ₩8,716 | ₩8,890 | -3.63% | 39.9만 |
|---|
| 2026.07.28 | ₩8,971 | ₩9,152 | ₩8,528 | ₩8,615 | -3.96% | 39.5만 |
|---|
| 2026.07.27 | ₩9,896 | ₩10,017 | ₩9,064 | ₩9,078 | -8.27% | 44.9만 |
|---|
| 2026.07.24 | ₩10,607 | ₩10,861 | ₩10,164 | ₩10,258 | -3.29% | 35.1만 |
|---|
| 2026.07.23 | ₩10,995 | ₩11,197 | ₩10,674 | ₩10,767 | -2.07% | 56만 |
|---|
| 2026.07.22 | ₩10,472 | ₩11,036 | ₩10,459 | ₩10,680 | +1.98% | 46.8만 |
|---|
| 2026.07.21 | ₩9,976 | ₩10,399 | ₩9,970 | ₩10,352 | +3.76% | 40.7만 |
|---|
| 2026.07.20 | ₩9,802 | ₩10,097 | ₩9,547 | ₩9,882 | +0.82% | 32만 |
|---|
| 2026.07.17 | ₩10,110 | ₩10,151 | ₩9,681 | ₩9,876 | -2.32% | 30.2만 |
|---|
| 2026.07.16 | ₩9,802 | ₩9,909 | ₩9,668 | ₩9,735 | -0.68% | 37.4만 |
|---|
| 2026.07.15 | ₩9,976 | ₩10,084 | ₩9,480 | ₩9,775 | -2.02% | 37.4만 |
|---|
| 2026.07.14 | ₩10,017 | ₩10,144 | ₩9,815 | ₩10,043 | +0.27% | 42.5만 |
|---|
| 2026.07.13 | ₩9,587 | ₩10,030 | ₩9,587 | ₩9,856 | +2.80% | 62.8만 |
|---|
| 2026.07.10 | ₩9,413 | ₩9,460 | ₩9,266 | ₩9,400 | -0.14% | 28.8만 |
|---|
| 2026.07.09 | ₩9,923 | ₩9,923 | ₩9,212 | ₩9,386 | -5.41% | 46.8만 |
|---|
| 2026.07.08 | ₩9,252 | ₩10,177 | ₩9,239 | ₩9,976 | +7.83% | 110.5만 |
|---|
| 2026.07.07 | ₩8,716 | ₩9,130 | ₩8,609 | ₩8,877 | +1.85% | 42.3만 |
|---|
| 2026.07.06 | ₩8,957 | ₩9,091 | ₩8,662 | ₩8,676 | -3.14% | 27.8만 |
|---|
| 2026.07.02 | ₩8,904 | ₩9,178 | ₩8,689 | ₩8,984 | +0.90% | 45.3만 |
|---|
| 2026.07.01 | ₩9,373 | ₩9,641 | ₩8,890 | ₩8,930 | -4.72% | 53.2만 |
|---|
| 2026.06.30 | ₩9,091 | ₩9,500 | ₩8,997 | ₩9,373 | +3.10% | 63.6만 |
|---|
| 2026.06.29 | ₩9,185 | ₩9,292 | ₩8,877 | ₩8,984 | -2.19% | 44만 |
|---|
| 2026.06.26 | ₩9,212 | ₩9,427 | ₩8,897 | ₩9,105 | -1.16% | 107.7만 |
|---|
| 2026.06.25 | ₩8,984 | ₩9,406 | ₩8,977 | ₩9,353 | +4.10% | 59.5만 |
|---|
| 2026.06.24 | ₩9,480 | ₩9,480 | ₩8,568 | ₩9,091 | -4.10% | 106.5만 |
|---|
| 2026.06.23 | ₩10,003 | ₩10,191 | ₩9,373 | ₩9,628 | -3.75% | 43.7만 |
|---|
| 2026.06.22 | ₩9,641 | ₩10,084 | ₩9,641 | ₩10,070 | +4.45% | 53.5만 |
|---|
| 2026.06.18 | ₩10,151 | ₩10,177 | ₩9,118 | ₩9,628 | -5.15% | 103.7만 |
|---|
| 2026.06.17 | ₩10,023 | ₩10,285 | ₩9,882 | ₩10,124 | +1.00% | 55.7만 |
|---|
| 2026.06.16 | ₩10,144 | ₩10,499 | ₩9,943 | ₩10,084 | -0.59% | 97.3만 |
|---|
| 2026.06.15 | ₩10,006 | ₩10,419 | ₩9,722 | ₩10,231 | +2.25% | 131.4만 |
|---|
| 2026.06.12 | ₩10,687 | ₩11,223 | ₩10,513 | ₩10,526 | -1.51% | 72.2만 |
|---|
| 2026.06.11 | ₩11,062 | ₩11,478 | ₩10,694 | ₩10,767 | -2.67% | 68.8만 |
|---|
| 2026.06.10 | ₩10,017 | ₩11,143 | ₩10,017 | ₩10,969 | +9.50% | 65.8만 |
|---|
| 2026.06.09 | ₩10,325 | ₩10,338 | ₩9,695 | ₩9,869 | -4.42% | 74.2만 |
|---|
| 2026.06.08 | ₩10,218 | ₩10,607 | ₩10,218 | ₩10,513 | +2.89% | 46만 |
|---|
| 2026.06.05 | ₩11,129 | ₩11,129 | ₩10,010 | ₩10,137 | -8.92% | 58.6만 |
|---|
| 2026.06.04 | ₩10,620 | ₩11,298 | ₩10,607 | ₩11,129 | +4.80% | 85.5만 |
|---|
| 2026.06.03 | ₩10,714 | ₩11,270 | ₩10,633 | ₩10,828 | +1.06% | 84.7만 |
|---|
| 2026.06.02 | ₩10,084 | ₩10,660 | ₩10,003 | ₩10,620 | +5.32% | 74.1만 |
|---|
| 2026.06.01 | ₩9,688 | ₩10,466 | ₩9,688 | ₩10,003 | +3.25% | 81.5만 |
|---|
| 2026.05.29 | ₩9,105 | ₩9,641 | ₩9,078 | ₩9,520 | +4.57% | 72.8만 |
|---|
| 2026.05.28 | ₩9,319 | ₩9,681 | ₩9,292 | ₩9,386 | +0.72% | 107.4만 |
|---|
| 2026.05.27 | ₩9,118 | ₩9,333 | ₩8,904 | ₩9,199 | +0.88% | 103.8만 |
|---|
| 2026.05.26 | ₩10,298 | ₩10,432 | ₩9,366 | ₩9,467 | -8.07% | 73.6만 |
|---|
| 2026.05.22 | ₩9,789 | ₩10,553 | ₩9,789 | ₩10,526 | +7.53% | 76.4만 |
|---|
| 2026.05.21 | ₩10,312 | ₩10,432 | ₩9,494 | ₩9,789 | -5.07% | 70.2만 |
|---|
| 2026.05.20 | ₩10,727 | ₩11,317 | ₩10,137 | ₩10,218 | -4.75% | 112.5만 |
|---|
| 2026.05.19 | ₩10,204 | ₩10,975 | ₩10,059 | ₩10,888 | +6.70% | 126.3만 |
|---|
| 2026.05.18 | ₩9,440 | ₩10,124 | ₩9,239 | ₩10,110 | +7.10% | 104.6만 |
|---|
| 2026.05.15 | ₩9,172 | ₩9,534 | ₩9,172 | ₩9,520 | +3.80% | 91.1만 |
|---|
| 2026.05.14 | ₩8,930 | ₩9,225 | ₩8,890 | ₩9,105 | +1.95% | 70.5만 |
|---|
| 2026.05.13 | ₩9,252 | ₩9,789 | ₩8,944 | ₩8,971 | -3.04% | 97.1만 |
|---|
| 2026.05.12 | ₩8,179 | ₩9,239 | ₩8,032 | ₩9,239 | +12.95% | 103.6만 |
|---|
| 2026.05.11 | ₩7,925 | ₩8,146 | ₩7,838 | ₩8,005 | +1.02% | 54.9만 |
|---|
| 2026.05.08 | ₩7,482 | ₩8,019 | ₩7,348 | ₩7,804 | +4.30% | 88만 |
|---|
| 2026.05.07 | ₩7,867 | ₩8,059 | ₩6,597 | ₩7,496 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩8,542 | ₩8,594 | ₩8,220 | ₩8,287 | -2.98% | 85.9만 |
|---|
| 2026.05.05 | ₩9,105 | ₩9,205 | ₩8,904 | ₩9,105 | 0.00% | 51.5만 |
|---|
| 2026.05.04 | ₩8,984 | ₩9,359 | ₩8,977 | ₩9,279 | +3.28% | 56.2만 |
|---|
| 2026.05.01 | ₩9,132 | ₩9,132 | ₩8,515 | ₩8,984 | -1.62% | 43.4만 |
|---|
| 2026.04.30 | ₩9,064 | ₩9,292 | ₩8,917 | ₩9,091 | +0.30% | 60.6만 |
|---|
| 2026.04.29 | ₩9,225 | ₩9,346 | ₩9,024 | ₩9,333 | +1.16% | 76만 |
|---|
| 2026.04.28 | ₩8,635 | ₩9,091 | ₩8,635 | ₩8,971 | +3.88% | 82.9만 |
|---|
| 2026.04.27 | ₩8,381 | ₩8,743 | ₩8,381 | ₩8,488 | +1.28% | 63.9만 |
|---|
| 2026.04.24 | ₩8,273 | ₩8,461 | ₩8,119 | ₩8,354 | +0.97% | 51.5만 |
|---|
| 2026.04.23 | ₩8,421 | ₩8,649 | ₩8,273 | ₩8,367 | -0.64% | 100.8만 |
|---|
| 2026.04.22 | ₩8,206 | ₩8,394 | ₩8,059 | ₩8,300 | +1.14% | 85.4만 |
|---|
| 2026.04.21 | ₩7,670 | ₩8,166 | ₩7,576 | ₩8,126 | +5.94% | 115만 |
|---|
| 2026.04.20 | ₩7,281 | ₩7,703 | ₩7,132 | ₩7,616 | +4.60% | 80.8만 |
|---|
| 2026.04.17 | ₩7,174 | ₩7,234 | ₩6,812 | ₩7,167 | -0.09% | 135.7만 |
|---|
| 2026.04.16 | ₩7,683 | ₩7,976 | ₩7,462 | ₩7,576 | -1.40% | 117.8만 |
|---|
| 2026.04.15 | ₩7,817 | ₩8,226 | ₩7,630 | ₩7,737 | -1.03% | 130.9만 |
|---|
| 2026.04.14 | ₩8,434 | ₩8,434 | ₩7,884 | ₩7,898 | -6.36% | 56.6만 |
|---|
| 2026.04.13 | ₩8,944 | ₩9,004 | ₩8,488 | ₩8,542 | -4.50% | 51.4만 |
|---|
| 2026.04.10 | ₩8,253 | ₩8,542 | ₩8,179 | ₩8,501 | +3.01% | 62만 |
|---|
| 2026.04.09 | ₩8,595 | ₩8,850 | ₩8,233 | ₩8,448 | -1.72% | 132.5만 |
|---|
| 2026.04.08 | ₩8,542 | ₩8,850 | ₩8,193 | ₩8,501 | -0.47% | 155.9만 |
|---|
| 2026.04.07 | ₩9,547 | ₩9,829 | ₩9,225 | ₩9,507 | -0.42% | 59.5만 |
|---|
| 2026.04.06 | ₩9,118 | ₩9,520 | ₩9,105 | ₩9,453 | +3.68% | 60.5만 |
|---|
| 2026.04.02 | ₩9,386 | ₩9,842 | ₩9,024 | ₩9,252 | -1.43% | 120.6만 |
|---|
| 2026.04.01 | ₩8,870 | ₩9,024 | ₩8,285 | ₩8,448 | -4.76% | 80.5만 |
|---|
| 2026.03.31 | ₩10,084 | ₩10,285 | ₩8,984 | ₩9,252 | -8.24% | 126만 |
|---|
| 2026.03.30 | ₩9,567 | ₩10,647 | ₩9,534 | ₩10,204 | +6.66% | 157.7만 |
|---|
| 2026.03.27 | ₩9,427 | ₩9,547 | ₩9,185 | ₩9,520 | +1.00% | 70.1만 |
|---|
| 2026.03.26 | ₩8,957 | ₩9,547 | ₩8,877 | ₩9,279 | +3.59% | 66.4만 |
|---|
| 2026.03.25 | ₩9,051 | ₩9,051 | ₩8,501 | ₩8,783 | -2.96% | 76.1만 |
|---|
| 2026.03.24 | ₩8,716 | ₩9,587 | ₩8,716 | ₩9,252 | +6.15% | 98.7만 |
|---|
| 2026.03.23 | ₩8,783 | ₩9,078 | ₩8,434 | ₩8,649 | -1.53% | 115.9만 |
|---|
| 2026.03.20 | ₩9,145 | ₩9,292 | ₩8,850 | ₩9,158 | +0.15% | 123.1만 |
|---|
| 2026.03.19 | ₩9,212 | ₩9,373 | ₩8,857 | ₩9,145 | -0.73% | 102.5만 |
|---|
| 2026.03.18 | ₩8,890 | ₩9,326 | ₩8,890 | ₩9,212 | +3.62% | 112.1만 |
|---|
| 2026.03.17 | ₩8,783 | ₩9,239 | ₩8,582 | ₩8,984 | +2.29% | 114.8만 |
|---|
| 2026.03.16 | ₩8,072 | ₩9,105 | ₩7,807 | ₩8,716 | +7.97% | 145.6만 |
|---|
| 2026.03.13 | ₩7,536 | ₩8,059 | ₩7,158 | ₩8,059 | +6.94% | 191.9만 |
|---|
| 2026.03.12 | ₩7,147 | ₩8,072 | ₩7,056 | ₩7,630 | +6.75% | 281.6만 |
|---|
| 2026.03.11 | ₩7,294 | ₩7,884 | ₩7,294 | ₩7,844 | +7.54% | 113.3만 |
|---|
| 2026.03.10 | ₩7,509 | ₩7,509 | ₩7,093 | ₩7,375 | -1.79% | 127.6만 |
|---|
| 2026.03.09 | ₩7,643 | ₩8,179 | ₩7,362 | ₩7,563 | -1.05% | 166.8만 |
|---|
| 2026.03.06 | ₩7,375 | ₩7,549 | ₩7,160 | ₩7,482 | +1.45% | 148.3만 |
|---|
| 2026.03.05 | ₩7,107 | ₩7,415 | ₩7,053 | ₩7,160 | +0.75% | 178.5만 |
|---|
| 2026.03.04 | ₩7,093 | ₩7,388 | ₩6,812 | ₩7,147 | +0.76% | 112.8만 |
|---|
| 2026.03.03 | ₩7,844 | ₩8,099 | ₩7,254 | ₩7,429 | -5.30% | 193.5만 |
|---|
| 2026.03.02 | ₩7,643 | ₩8,019 | ₩7,335 | ₩7,710 | +0.88% | 169.6만 |
|---|
| 2026.02.27 | ₩6,946 | ₩7,174 | ₩6,839 | ₩6,986 | +0.58% | 65.9만 |
|---|
| 2026.02.26 | ₩6,570 | ₩6,919 | ₩6,383 | ₩6,825 | +3.88% | 60.7만 |
|---|
| 2026.02.25 | ₩6,772 | ₩6,825 | ₩6,450 | ₩6,678 | -1.39% | 44.4만 |
|---|
| 2026.02.24 | ₩6,932 | ₩6,959 | ₩6,611 | ₩6,812 | -1.74% | 32.3만 |
|---|
| 2026.02.23 | ₩7,134 | ₩7,254 | ₩6,906 | ₩6,932 | -2.82% | 46.7만 |
|---|
| 2026.02.20 | ₩7,375 | ₩7,496 | ₩6,946 | ₩7,107 | -3.64% | 111.3만 |
|---|
| 2026.02.19 | ₩6,973 | ₩7,509 | ₩6,946 | ₩7,469 | +7.12% | 145만 |
|---|
| 2026.02.18 | ₩6,544 | ₩7,140 | ₩6,544 | ₩7,026 | +7.38% | 126.6만 |
|---|
| 2026.02.17 | ₩6,839 | ₩6,839 | ₩6,128 | ₩6,410 | -6.27% | 80.6만 |
|---|
| 2026.02.13 | ₩6,222 | ₩6,926 | ₩6,168 | ₩6,825 | +9.70% | 89.4만 |
|---|
| 2026.02.12 | ₩6,973 | ₩7,013 | ₩5,860 | ₩6,195 | -11.15% | 79.1만 |
|---|
| 2026.02.11 | ₩6,329 | ₩7,067 | ₩6,316 | ₩7,053 | +11.44% | 114.4만 |
|---|
| 2026.02.10 | ₩6,235 | ₩6,376 | ₩6,074 | ₩6,235 | 0.00% | 37.7만 |
|---|
| 2026.02.09 | ₩6,503 | ₩6,503 | ₩6,195 | ₩6,235 | -4.12% | 24.2만 |
|---|
| 2026.02.06 | ₩6,047 | ₩6,517 | ₩6,021 | ₩6,423 | +6.21% | 74.1만 |
|---|
| 2026.02.05 | ₩6,436 | ₩6,503 | ₩5,980 | ₩6,047 | -6.04% | 89.8만 |
|---|
| 2026.02.04 | ₩6,436 | ₩6,745 | ₩6,168 | ₩6,611 | +2.71% | 69.5만 |
|---|
| 2026.02.03 | ₩6,222 | ₩6,463 | ₩6,101 | ₩6,463 | +3.88% | 93.2만 |
|---|
| 2026.02.02 | ₩5,913 | ₩6,456 | ₩5,699 | ₩6,249 | +5.67% | 109.4만 |
|---|
| 2026.01.30 | ₩6,061 | ₩6,206 | ₩5,820 | ₩6,101 | +0.66% | 62.6만 |
|---|
| 2026.01.29 | ₩6,155 | ₩6,490 | ₩6,061 | ₩6,128 | -0.44% | 95.7만 |
|---|
| 2026.01.28 | ₩5,887 | ₩6,061 | ₩5,793 | ₩5,940 | +0.91% | 58.9만 |
|---|
| 2026.01.27 | ₩5,310 | ₩5,940 | ₩5,270 | ₩5,806 | +9.34% | 127.6만 |
|---|
| 2026.01.26 | ₩5,431 | ₩5,457 | ₩5,162 | ₩5,297 | -2.47% | 126.7만 |
|---|
| 2026.01.23 | ₩5,270 | ₩5,397 | ₩5,230 | ₩5,283 | +0.25% | 117만 |
|---|
| 2026.01.22 | ₩5,699 | ₩5,833 | ₩5,176 | ₩5,216 | -8.47% | 228.7만 |
|---|
| 2026.01.21 | ₩5,779 | ₩6,034 | ₩5,598 | ₩5,726 | -0.93% | 126.4만 |
|---|
| 2026.01.20 | ₩6,155 | ₩6,235 | ₩5,551 | ₩5,605 | -8.93% | 116.4만 |
|---|
| 2026.01.16 | ₩6,262 | ₩6,328 | ₩6,021 | ₩6,182 | -1.28% | 48.3만 |
|---|
| 2026.01.15 | ₩6,490 | ₩6,490 | ₩6,141 | ₩6,329 | -2.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,342 | ₩6,832 | ₩6,342 | ₩6,624 | +4.44% | 72.2만 |
|---|
| 2026.01.13 | ₩5,927 | ₩6,369 | ₩5,913 | ₩6,275 | +5.88% | 75.8만 |
|---|
| 2026.01.12 | ₩5,860 | ₩5,900 | ₩5,728 | ₩5,833 | -0.46% | 60.6만 |
|---|
| 2026.01.09 | ₩5,766 | ₩5,927 | ₩5,739 | ₩5,873 | +1.86% | 71.8만 |
|---|
| 2026.01.08 | ₩5,498 | ₩5,820 | ₩5,444 | ₩5,712 | +3.90% | 91만 |
|---|
| 2026.01.07 | ₩5,940 | ₩6,041 | ₩5,364 | ₩5,498 | -7.45% | 104.5만 |
|---|
| 2026.01.06 | ₩5,833 | ₩6,088 | ₩5,685 | ₩5,954 | +2.07% | 79.6만 |
|---|
| 2026.01.05 | ₩6,168 | ₩6,302 | ₩5,719 | ₩5,860 | -5.00% | 97만 |
|---|
| 2026.01.02 | ₩6,396 | ₩6,396 | ₩5,927 | ₩5,994 | -6.29% | 75.2만 |
|---|
| 2025.12.31 | ₩6,396 | ₩6,530 | ₩6,235 | ₩6,356 | -0.63% | 79.4만 |
|---|
| 2025.12.30 | ₩6,329 | ₩6,530 | ₩6,279 | ₩6,369 | +0.64% | 81.7만 |
|---|
| 2025.12.29 | ₩5,793 | ₩6,410 | ₩5,752 | ₩6,289 | +8.56% | 109.1만 |
|---|
| 2025.12.26 | ₩5,940 | ₩5,972 | ₩5,712 | ₩5,726 | -3.61% | 65.3만 |
|---|
| 2025.12.24 | ₩5,752 | ₩6,061 | ₩5,699 | ₩5,967 | +3.73% | 46.1만 |
|---|
| 2025.12.23 | ₩5,954 | ₩6,074 | ₩5,726 | ₩5,779 | -2.93% | 68.2만 |
|---|
| 2025.12.22 | ₩5,806 | ₩6,101 | ₩5,806 | ₩5,954 | +2.54% | 70.6만 |
|---|
| 2025.12.19 | ₩5,887 | ₩5,927 | ₩5,612 | ₩5,699 | -3.19% | 150만 |
|---|
| 2025.12.18 | ₩5,967 | ₩6,175 | ₩5,866 | ₩5,887 | -1.35% | 83.7만 |
|---|
| 2025.12.17 | ₩6,128 | ₩6,469 | ₩5,900 | ₩5,940 | -3.06% | 102만 |
|---|
| 2025.12.16 | ₩6,275 | ₩6,396 | ₩6,061 | ₩6,061 | -3.42% | 73.9만 |
|---|
| 2025.12.15 | ₩6,637 | ₩6,711 | ₩6,322 | ₩6,463 | -2.63% | 69.5만 |
|---|
| 2025.12.12 | ₩7,093 | ₩7,162 | ₩6,530 | ₩6,591 | -7.09% | 74.5만 |
|---|
| 2025.12.11 | ₩7,388 | ₩7,522 | ₩7,026 | ₩7,080 | -4.17% | 52.7만 |
|---|
| 2025.12.10 | ₩7,522 | ₩7,583 | ₩7,140 | ₩7,496 | -0.36% | 130.1만 |
|---|
| 2025.12.09 | ₩7,227 | ₩7,657 | ₩7,187 | ₩7,576 | +4.82% | 58.7만 |
|---|
| 2025.12.08 | ₩7,737 | ₩7,757 | ₩7,080 | ₩7,227 | -6.59% | 68.5만 |
|---|
| 2025.12.05 | ₩8,407 | ₩8,434 | ₩7,669 | ₩7,737 | -7.97% | 66.2만 |
|---|
| 2025.12.04 | ₩7,858 | ₩8,508 | ₩7,858 | ₩8,414 | +7.08% | 72.3만 |
|---|
| 2025.12.03 | ₩8,743 | ₩8,823 | ₩7,670 | ₩7,777 | -11.04% | 105.1만 |
|---|
| 2025.12.02 | ₩9,239 | ₩9,386 | ₩8,629 | ₩8,702 | -5.81% | 110.7만 |
|---|
| 2025.12.01 | ₩8,971 | ₩9,279 | ₩8,772 | ₩9,225 | +2.84% | 44.5만 |
|---|
| 2025.11.28 | ₩8,743 | ₩9,058 | ₩8,656 | ₩8,997 | +2.91% | 46.4만 |
|---|
| 2025.11.26 | ₩8,662 | ₩8,863 | ₩8,629 | ₩8,729 | +0.77% | 32.4만 |
|---|
| 2025.11.25 | ₩8,340 | ₩8,689 | ₩8,327 | ₩8,662 | +3.86% | 39.7만 |
|---|
| 2025.11.24 | ₩8,367 | ₩8,649 | ₩8,153 | ₩8,622 | +3.04% | 97.1만 |
|---|
| 2025.11.21 | ₩7,911 | ₩8,287 | ₩7,697 | ₩8,273 | +4.58% | 57.1만 |
|---|
| 2025.11.20 | ₩7,683 | ₩8,139 | ₩7,683 | ₩7,965 | +3.66% | 65.4만 |
|---|
| 2025.11.19 | ₩7,388 | ₩7,750 | ₩7,348 | ₩7,643 | +3.45% | 40.5만 |
|---|
| 2025.11.18 | ₩7,388 | ₩7,757 | ₩7,388 | ₩7,630 | +3.27% | 33.8만 |
|---|
| 2025.11.17 | ₩8,072 | ₩8,072 | ₩7,335 | ₩7,455 | -7.64% | 40.8만 |
|---|
| 2025.11.14 | ₩7,938 | ₩8,045 | ₩7,549 | ₩8,032 | +1.18% | 35.7만 |
|---|
| 2025.11.13 | ₩7,992 | ₩8,293 | ₩7,838 | ₩7,898 | -1.17% | 44.5만 |
|---|
| 2025.11.12 | ₩7,978 | ₩8,099 | ₩7,871 | ₩8,032 | +0.67% | 37.4만 |
|---|
| 2025.11.11 | ₩7,831 | ₩8,314 | ₩7,831 | ₩8,059 | +2.91% | 46.2만 |
|---|
| 2025.11.10 | ₩7,844 | ₩7,878 | ₩7,589 | ₩7,737 | -1.37% | 30.4만 |
|---|
| 2025.11.07 | ₩7,187 | ₩7,911 | ₩7,134 | ₩7,817 | +8.77% | 68만 |
|---|
| 2025.11.06 | ₩7,589 | ₩8,133 | ₩6,939 | ₩7,033 | -7.33% | 95.3만 |
|---|
| 2025.11.05 | ₩8,260 | ₩8,676 | ₩8,179 | ₩8,206 | -0.65% | 53만 |
|---|
| 2025.11.04 | ₩8,354 | ₩8,448 | ₩8,226 | ₩8,314 | -0.48% | 30.4만 |
|---|
| 2025.11.03 | ₩8,863 | ₩8,863 | ₩8,354 | ₩8,434 | -4.84% | 39.5만 |
|---|
| 2025.10.31 | ₩8,474 | ₩9,091 | ₩8,381 | ₩8,917 | +5.22% | 70.3만 |
|---|
| 2025.10.30 | ₩8,314 | ₩8,615 | ₩8,220 | ₩8,528 | +2.58% | 50.5만 |
|---|
| 2025.10.29 | ₩8,528 | ₩8,756 | ₩8,233 | ₩8,327 | -2.36% | 41.3만 |
|---|
| 2025.10.28 | ₩8,917 | ₩9,011 | ₩8,454 | ₩8,515 | -4.51% | 115.9만 |
|---|
| 2025.10.27 | ₩9,359 | ₩9,439 | ₩8,917 | ₩8,930 | -4.58% | 49.7만 |
|---|
| 2025.10.24 | ₩9,574 | ₩9,707 | ₩9,313 | ₩9,359 | -2.24% | 38.8만 |
|---|
| 2025.10.23 | ₩9,574 | ₩9,668 | ₩9,359 | ₩9,601 | +0.28% | 62.1만 |
|---|
| 2025.10.22 | ₩9,172 | ₩9,252 | ₩8,890 | ₩9,118 | -0.58% | 40.8만 |
|---|
| 2025.10.21 | ₩9,185 | ₩9,341 | ₩9,038 | ₩9,145 | -0.44% | 33.6만 |
|---|
| 2025.10.20 | ₩9,011 | ₩9,224 | ₩8,984 | ₩9,078 | +0.74% | 33.3만 |
|---|
| 2025.10.17 | ₩9,199 | ₩9,279 | ₩8,984 | ₩9,011 | -2.04% | 36.1만 |
|---|
| 2025.10.16 | ₩9,386 | ₩9,427 | ₩9,051 | ₩9,239 | -1.57% | 34.2만 |
|---|
| 2025.10.15 | ₩9,520 | ₩9,708 | ₩9,199 | ₩9,386 | -1.41% | 56.1만 |
|---|
| 2025.10.14 | ₩9,319 | ₩9,795 | ₩9,205 | ₩9,494 | +1.87% | 82.4만 |
|---|
| 2025.10.13 | ₩9,051 | ₩9,373 | ₩8,890 | ₩9,252 | +2.22% | 41.1만 |
|---|
| 2025.10.10 | ₩9,386 | ₩9,400 | ₩8,850 | ₩8,863 | -5.57% | 71.3만 |
|---|
| 2025.10.09 | ₩9,467 | ₩9,654 | ₩9,400 | ₩9,507 | +0.42% | 26만 |
|---|
| 2025.10.08 | ₩9,668 | ₩9,842 | ₩9,413 | ₩9,453 | -2.22% | 54.9만 |
|---|
| 2025.10.07 | ₩9,815 | ₩9,868 | ₩9,520 | ₩9,695 | -1.23% | 25.2만 |
|---|
| 2025.10.06 | ₩9,882 | ₩10,003 | ₩9,695 | ₩9,842 | -0.41% | 47.8만 |
|---|
| 2025.10.03 | ₩9,453 | ₩9,722 | ₩9,354 | ₩9,668 | +2.27% | 29.1만 |
|---|
| 2025.10.02 | ₩9,561 | ₩9,654 | ₩9,292 | ₩9,319 | -2.52% | 40.8만 |
|---|
| 2025.10.01 | ₩9,480 | ₩9,909 | ₩9,286 | ₩9,641 | +1.70% | 56.7만 |
|---|
| 2025.09.30 | ₩9,359 | ₩9,494 | ₩9,134 | ₩9,480 | +1.29% | 45.4만 |
|---|
| 2025.09.29 | ₩9,708 | ₩9,708 | ₩9,333 | ₩9,480 | -2.35% | 46.2만 |
|---|
| 2025.09.26 | ₩9,829 | ₩10,218 | ₩9,708 | ₩9,735 | -0.95% | 40.3만 |
|---|
| 2025.09.25 | ₩9,641 | ₩10,129 | ₩9,587 | ₩9,789 | +1.53% | 34.7만 |
|---|
| 2025.09.24 | ₩9,520 | ₩10,164 | ₩9,380 | ₩9,842 | +3.38% | 64.2만 |
|---|
| 2025.09.23 | ₩9,024 | ₩9,574 | ₩8,957 | ₩9,292 | +2.97% | 59.6만 |
|---|
| 2025.09.22 | ₩8,984 | ₩9,252 | ₩8,850 | ₩9,038 | +0.60% | 45.6만 |
|---|
| 2025.09.19 | ₩9,400 | ₩9,633 | ₩8,930 | ₩8,971 | -4.56% | 94.5만 |
|---|
| 2025.09.18 | ₩9,654 | ₩9,775 | ₩9,440 | ₩9,467 | -1.94% | 37.2만 |
|---|
| 2025.09.17 | ₩9,976 | ₩10,124 | ₩9,574 | ₩9,628 | -3.49% | 41.9만 |
|---|
| 2025.09.16 | ₩9,561 | ₩10,097 | ₩9,549 | ₩10,030 | +4.91% | 50.4만 |
|---|
| 2025.09.15 | ₩9,641 | ₩9,675 | ₩9,453 | ₩9,467 | -1.81% | 32.7만 |
|---|
| 2025.09.12 | ₩9,722 | ₩9,896 | ₩9,494 | ₩9,561 | -1.66% | 32만 |
|---|
| 2025.09.11 | ₩9,722 | ₩9,775 | ₩9,601 | ₩9,722 | 0.00% | 24.9만 |
|---|
| 2025.09.10 | ₩9,507 | ₩10,017 | ₩9,507 | ₩9,842 | +3.53% | 34.1만 |
|---|
| 2025.09.09 | ₩9,869 | ₩10,120 | ₩9,507 | ₩9,520 | -3.53% | 30.1만 |
|---|
| 2025.09.08 | ₩10,084 | ₩10,151 | ₩9,676 | ₩9,842 | -2.39% | 25.4만 |
|---|
| 2025.09.05 | ₩10,164 | ₩10,392 | ₩9,789 | ₩10,043 | -1.19% | 43.7만 |
|---|
| 2025.09.04 | ₩10,057 | ₩10,372 | ₩9,909 | ₩10,218 | +1.60% | 36.8만 |
|---|
| 2025.09.03 | ₩10,338 | ₩10,539 | ₩10,043 | ₩10,164 | -1.69% | 40.9만 |
|---|
| 2025.09.02 | ₩10,271 | ₩10,553 | ₩10,097 | ₩10,526 | +2.48% | 27.1만 |
|---|
| 2025.08.29 | ₩10,379 | ₩10,580 | ₩10,164 | ₩10,325 | -0.52% | 36.7만 |
|---|
| 2025.08.28 | ₩10,244 | ₩10,419 | ₩10,043 | ₩10,405 | +1.57% | 21.7만 |
|---|