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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩10,667 | ₩12,971 | ₩10,425 | ₩12,797 | +19.97% | 326.9만 |
| 2026.09.28–2026.10.02 | ₩10,305 | ₩11,015 | ₩9,836 | ₩10,519 | +2.08% | 231.5만 |
| 2026.09.21–2026.09.25 | ₩10,868 | ₩10,921 | ₩10,050 | ₩10,131 | -6.78% | 249.9만 |
| 2026.09.14–2026.09.18 | ₩11,591 | ₩12,047 | ₩10,184 | ₩11,162 | -3.70% | 434.5만 |
| 2026.09.08–2026.09.11 | ₩11,069 | ₩11,658 | ₩10,841 | ₩11,350 | +2.54% | 171만 |
| 2026.08.31–2026.09.04 | ₩11,203 | ₩11,350 | ₩10,506 | ₩10,787 | -3.71% | 156.6만 |
| 2026.08.24–2026.08.28 | ₩11,028 | ₩11,028 | ₩10,144 | ₩10,854 | -1.58% | 134.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,564 |
| ₩9,849 |
| ₩11,149 |
| +10.93% |
| 198.8만 |
| 2026.08.10–2026.08.14 | ₩9,863 | ₩12,233 | ₩9,313 | ₩9,956 | +0.95% | 376.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,340 | ₩9,842 | ₩8,563 | ₩9,648 | +3.30% | 210.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,889 | ₩10,010 | ₩8,523 | ₩9,581 | -3.12% | 232.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,796 | ₩11,189 | ₩9,541 | ₩10,251 | +4.65% | 210.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,581 | ₩10,144 | ₩9,474 | ₩9,869 | +3.01% | 210.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,951 | ₩10,171 | ₩8,603 | ₩9,394 | +4.94% | 256.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,179 | ₩9,635 | ₩8,683 | ₩8,978 | -2.19% | 206.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,635 | ₩10,184 | ₩8,563 | ₩9,099 | -5.56% | 370.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,999 | ₩10,492 | ₩9,112 | ₩9,621 | -3.78% | 388.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,211 | ₩11,471 | ₩9,688 | ₩10,519 | +3.02% | 327.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,682 | ₩11,291 | ₩9,682 | ₩10,131 | +4.64% | 384.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,291 | ₩10,425 | ₩8,898 | ₩9,514 | -7.55% | 357.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,434 | ₩11,310 | ₩9,233 | ₩10,519 | +11.51% | 489.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,920 | ₩9,782 | ₩7,832 | ₩9,514 | +20.14% | 417.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,978 | ₩9,353 | ₩6,593 | ₩7,799 | -13.13% | 470.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,375 | ₩9,340 | ₩8,375 | ₩8,978 | +7.20% | 326.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,276 | ₩8,643 | ₩7,128 | ₩8,348 | +14.73% | 433.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,938 | ₩8,998 | ₩6,807 | ₩7,162 | -19.87% | 492.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,112 | ₩9,822 | ₩8,174 | ₩8,496 | -6.76% | 470.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,561 | ₩10,640 | ₩8,280 | ₩9,246 | -3.29% | 484.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,777 | ₩9,581 | ₩8,429 | ₩9,514 | +8.40% | 427.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,067 | ₩9,367 | ₩7,802 | ₩9,152 | +13.46% | 598.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,638 | ₩8,174 | ₩7,051 | ₩8,054 | +5.44% | 881.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,638 | ₩8,094 | ₩6,807 | ₩7,477 | -2.11% | 802.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,129 | ₩7,250 | ₩6,378 | ₩6,982 | -2.07% | 250.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,834 | ₩7,504 | ₩6,124 | ₩7,102 | +3.92% | 463.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,499 | ₩7,062 | ₩5,856 | ₩6,821 | +4.95% | 344.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,909 | ₩6,740 | ₩5,695 | ₩6,419 | +8.62% | 435.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,427 | ₩6,486 | ₩5,159 | ₩6,097 | +12.35% | 471.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,151 | ₩6,231 | ₩5,172 | ₩5,280 | -14.16% | 588.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,856 | ₩6,827 | ₩5,725 | ₩6,177 | +5.49% | 311.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,164 | ₩6,298 | ₩5,360 | ₩5,869 | -4.78% | 443.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,789 | ₩6,526 | ₩5,749 | ₩5,990 | +3.47% | 345.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,802 | ₩6,097 | ₩5,695 | ₩5,722 | -1.39% | 250.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,633 | ₩6,707 | ₩5,608 | ₩5,695 | -14.14% | 479.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,732 | ₩7,752 | ₩6,526 | ₩6,586 | -14.82% | 384.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,965 | ₩9,380 | ₩7,664 | ₩7,732 | -13.75% | 398.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,362 | ₩9,052 | ₩8,147 | ₩8,992 | +7.53% | 215.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,067 | ₩8,281 | ₩7,330 | ₩8,268 | +2.49% | 237.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,839 | ₩8,308 | ₩7,544 | ₩8,027 | +2.39% | 194.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,858 | ₩8,858 | ₩6,935 | ₩7,812 | -11.80% | 286.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,353 | ₩9,432 | ₩8,214 | ₩8,911 | -4.73% | 327.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,005 | ₩9,700 | ₩8,884 | ₩9,353 | +3.87% | 208.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,045 | ₩9,789 | ₩8,884 | ₩9,005 | -0.44% | 249.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,380 | ₩9,394 | ₩8,844 | ₩8,858 | -5.57% | 71.3만 |
|---|