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 | ₩11,671 | ₩12,986 | ₩11,671 | ₩12,812 | +9.77% | 74만 |
| 2026.10.08 | ₩11,658 | ₩11,879 | ₩11,524 | ₩11,712 | +0.46% | 92만 |
| 2026.10.07 | ₩11,229 | ₩11,497 | ₩10,920 | ₩11,430 | +1.79% | 63.4만 |
| 2026.10.06 | ₩10,934 | ₩11,296 | ₩10,504 | ₩11,027 | +0.86% | 64.2만 |
| 2026.10.05 | ₩10,679 | ₩11,108 | ₩10,437 | ₩10,853 | +1.63% | 33.4만 |
| 2026.10.02 | ₩10,451 | ₩10,739 | ₩10,343 | ₩10,531 | +0.77% | 28.7만 |
| 2026.10.01 | ₩10,934 | ₩11,027 | ₩10,424 | ₩10,652 | -2.58% | 38.8만 |
| 2026.09.30 | ₩10,491 | ₩11,014 | ₩10,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,947 |
| +4.35% |
| 62.5만 |
| 2026.09.29 | ₩10,068 | ₩10,477 | ₩9,847 | ₩10,451 | +3.80% | 59.9만 |
|---|
| 2026.09.28 | ₩10,316 | ₩10,518 | ₩10,155 | ₩10,182 | -1.30% | 41.6만 |
|---|
| 2026.09.25 | ₩10,155 | ₩10,384 | ₩10,062 | ₩10,142 | -0.13% | 38.7만 |
|---|
| 2026.09.24 | ₩10,746 | ₩10,934 | ₩10,236 | ₩10,263 | -4.49% | 112.4만 |
|---|
| 2026.09.23 | ₩10,451 | ₩10,705 | ₩10,135 | ₩10,585 | +1.28% | 35.9만 |
|---|
| 2026.09.22 | ₩10,397 | ₩10,786 | ₩10,209 | ₩10,451 | +0.52% | 28.9만 |
|---|
| 2026.09.21 | ₩10,880 | ₩10,920 | ₩10,598 | ₩10,665 | -1.97% | 34.1만 |
|---|
| 2026.09.18 | ₩11,175 | ₩11,229 | ₩10,893 | ₩11,175 | 0.00% | 82.6만 |
|---|
| 2026.09.17 | ₩10,397 | ₩12,060 | ₩10,196 | ₩11,188 | +7.61% | 245.1만 |
|---|
| 2026.09.16 | ₩11,242 | ₩11,323 | ₩10,491 | ₩10,558 | -6.09% | 31.8만 |
|---|
| 2026.09.15 | ₩11,242 | ₩11,806 | ₩11,242 | ₩11,591 | +3.10% | 40.1만 |
|---|
| 2026.09.14 | ₩11,604 | ₩11,779 | ₩11,068 | ₩11,242 | -3.12% | 34.9만 |
|---|
| 2026.09.11 | ₩11,336 | ₩11,624 | ₩11,081 | ₩11,363 | +0.24% | 32.2만 |
|---|
| 2026.09.10 | ₩11,403 | ₩11,671 | ₩10,853 | ₩11,510 | +0.94% | 86.6만 |
|---|
| 2026.09.09 | ₩11,215 | ₩11,363 | ₩10,987 | ₩11,014 | -1.79% | 29.1만 |
|---|
| 2026.09.08 | ₩11,081 | ₩11,304 | ₩10,866 | ₩10,934 | -1.33% | 23.1만 |
|---|
| 2026.09.04 | ₩10,920 | ₩10,920 | ₩10,571 | ₩10,799 | -1.11% | 17.3만 |
|---|
| 2026.09.03 | ₩10,987 | ₩11,121 | ₩10,840 | ₩11,121 | +1.22% | 37.6만 |
|---|
| 2026.09.02 | ₩10,692 | ₩11,323 | ₩10,518 | ₩10,920 | +2.13% | 36.2만 |
|---|
| 2026.09.01 | ₩11,202 | ₩11,222 | ₩10,799 | ₩10,880 | -2.87% | 38.8만 |
|---|
| 2026.08.31 | ₩11,215 | ₩11,363 | ₩10,692 | ₩10,987 | -2.03% | 26.7만 |
|---|
| 2026.08.28 | ₩10,692 | ₩10,900 | ₩10,612 | ₩10,866 | +1.63% | 22.7만 |
|---|
| 2026.08.27 | ₩10,511 | ₩10,873 | ₩10,216 | ₩10,732 | +2.11% | 24.7만 |
|---|
| 2026.08.26 | ₩10,451 | ₩10,732 | ₩10,155 | ₩10,410 | -0.39% | 29.3만 |
|---|
| 2026.08.25 | ₩10,612 | ₩10,826 | ₩10,531 | ₩10,558 | -0.51% | 25.5만 |
|---|
| 2026.08.24 | ₩11,041 | ₩11,041 | ₩10,579 | ₩10,907 | -1.22% | 32만 |
|---|
| 2026.08.21 | ₩11,256 | ₩11,403 | ₩10,947 | ₩11,162 | -0.83% | 34.6만 |
|---|
| 2026.08.20 | ₩11,390 | ₩11,577 | ₩11,027 | ₩11,148 | -2.12% | 38.3만 |
|---|
| 2026.08.19 | ₩10,558 | ₩11,108 | ₩10,558 | ₩10,947 | +3.68% | 46.7만 |
|---|
| 2026.08.18 | ₩10,799 | ₩10,826 | ₩10,430 | ₩10,531 | -2.48% | 40.6만 |
|---|
| 2026.08.17 | ₩10,062 | ₩10,618 | ₩9,860 | ₩10,571 | +5.07% | 38.6만 |
|---|
| 2026.08.14 | ₩10,115 | ₩10,263 | ₩9,833 | ₩9,968 | -1.46% | 38.5만 |
|---|
| 2026.08.13 | ₩9,444 | ₩10,095 | ₩9,324 | ₩10,048 | +6.39% | 42.9만 |
|---|
| 2026.08.12 | ₩10,880 | ₩10,893 | ₩9,465 | ₩9,673 | -11.10% | 72.9만 |
|---|
| 2026.08.11 | ₩11,027 | ₩12,247 | ₩10,947 | ₩11,081 | +0.49% | 144.5만 |
|---|
| 2026.08.10 | ₩9,874 | ₩10,746 | ₩9,874 | ₩10,625 | +7.61% | 77.8만 |
|---|
| 2026.08.07 | ₩9,089 | ₩9,854 | ₩9,089 | ₩9,659 | +6.27% | 36.1만 |
|---|
| 2026.08.06 | ₩9,377 | ₩9,418 | ₩9,062 | ₩9,203 | -1.86% | 51만 |
|---|
| 2026.08.05 | ₩9,216 | ₩9,216 | ₩8,572 | ₩9,015 | -2.18% | 50.4만 |
|---|
| 2026.08.04 | ₩9,163 | ₩9,391 | ₩9,055 | ₩9,176 | +0.15% | 36.1만 |
|---|
| 2026.08.03 | ₩9,351 | ₩9,612 | ₩8,955 | ₩9,431 | +0.86% | 37.3만 |
|---|
| 2026.07.31 | ₩9,029 | ₩9,766 | ₩9,029 | ₩9,592 | +6.24% | 66.4만 |
|---|
| 2026.07.30 | ₩8,747 | ₩8,961 | ₩8,566 | ₩8,894 | +1.69% | 42.1만 |
|---|
| 2026.07.29 | ₩9,230 | ₩9,230 | ₩8,720 | ₩8,894 | -3.63% | 39.9만 |
|---|
| 2026.07.28 | ₩8,975 | ₩9,156 | ₩8,532 | ₩8,619 | -3.96% | 39.5만 |
|---|
| 2026.07.27 | ₩9,901 | ₩10,021 | ₩9,069 | ₩9,082 | -8.27% | 44.9만 |
|---|
| 2026.07.24 | ₩10,612 | ₩10,866 | ₩10,169 | ₩10,263 | -3.29% | 35.1만 |
|---|
| 2026.07.23 | ₩11,001 | ₩11,202 | ₩10,679 | ₩10,773 | -2.07% | 56만 |
|---|
| 2026.07.22 | ₩10,477 | ₩11,041 | ₩10,464 | ₩10,685 | +1.98% | 46.8만 |
|---|
| 2026.07.21 | ₩9,981 | ₩10,404 | ₩9,974 | ₩10,357 | +3.76% | 40.7만 |
|---|
| 2026.07.20 | ₩9,807 | ₩10,102 | ₩9,552 | ₩9,887 | +0.82% | 32만 |
|---|
| 2026.07.17 | ₩10,115 | ₩10,155 | ₩9,686 | ₩9,880 | -2.32% | 30.2만 |
|---|
| 2026.07.16 | ₩9,807 | ₩9,914 | ₩9,673 | ₩9,740 | -0.68% | 37.4만 |
|---|
| 2026.07.15 | ₩9,981 | ₩10,088 | ₩9,485 | ₩9,780 | -2.02% | 37.4만 |
|---|
| 2026.07.14 | ₩10,021 | ₩10,149 | ₩9,820 | ₩10,048 | +0.27% | 42.5만 |
|---|
| 2026.07.13 | ₩9,592 | ₩10,035 | ₩9,592 | ₩9,860 | +2.80% | 62.8만 |
|---|
| 2026.07.10 | ₩9,418 | ₩9,465 | ₩9,270 | ₩9,404 | -0.14% | 28.8만 |
|---|
| 2026.07.09 | ₩9,927 | ₩9,927 | ₩9,216 | ₩9,391 | -5.41% | 46.8만 |
|---|
| 2026.07.08 | ₩9,257 | ₩10,182 | ₩9,243 | ₩9,981 | +7.83% | 110.5만 |
|---|
| 2026.07.07 | ₩8,720 | ₩9,135 | ₩8,613 | ₩8,881 | +1.85% | 42.3만 |
|---|
| 2026.07.06 | ₩8,961 | ₩9,096 | ₩8,666 | ₩8,680 | -3.14% | 27.8만 |
|---|
| 2026.07.02 | ₩8,908 | ₩9,183 | ₩8,693 | ₩8,988 | +0.90% | 45.3만 |
|---|
| 2026.07.01 | ₩9,377 | ₩9,646 | ₩8,894 | ₩8,935 | -4.72% | 53.2만 |
|---|
| 2026.06.30 | ₩9,096 | ₩9,505 | ₩9,002 | ₩9,377 | +3.10% | 63.6만 |
|---|
| 2026.06.29 | ₩9,190 | ₩9,297 | ₩8,881 | ₩8,988 | -2.19% | 44만 |
|---|
| 2026.06.26 | ₩9,216 | ₩9,431 | ₩8,901 | ₩9,109 | -1.16% | 107.7만 |
|---|
| 2026.06.25 | ₩8,988 | ₩9,411 | ₩8,982 | ₩9,357 | +4.10% | 59.5만 |
|---|
| 2026.06.24 | ₩9,485 | ₩9,485 | ₩8,572 | ₩9,096 | -4.10% | 106.5만 |
|---|
| 2026.06.23 | ₩10,008 | ₩10,196 | ₩9,377 | ₩9,632 | -3.75% | 43.7만 |
|---|
| 2026.06.22 | ₩9,646 | ₩10,088 | ₩9,646 | ₩10,075 | +4.45% | 53.5만 |
|---|
| 2026.06.18 | ₩10,155 | ₩10,182 | ₩9,122 | ₩9,632 | -5.15% | 103.7만 |
|---|
| 2026.06.17 | ₩10,028 | ₩10,290 | ₩9,887 | ₩10,129 | +1.00% | 55.7만 |
|---|
| 2026.06.16 | ₩10,149 | ₩10,504 | ₩9,948 | ₩10,088 | -0.59% | 97.3만 |
|---|
| 2026.06.15 | ₩10,011 | ₩10,424 | ₩9,726 | ₩10,236 | +2.25% | 131.4만 |
|---|
| 2026.06.12 | ₩10,692 | ₩11,229 | ₩10,518 | ₩10,531 | -1.51% | 72.2만 |
|---|
| 2026.06.11 | ₩11,068 | ₩11,484 | ₩10,699 | ₩10,773 | -2.67% | 68.8만 |
|---|
| 2026.06.10 | ₩10,021 | ₩11,148 | ₩10,021 | ₩10,974 | +9.50% | 65.8만 |
|---|
| 2026.06.09 | ₩10,330 | ₩10,343 | ₩9,699 | ₩9,874 | -4.42% | 74.2만 |
|---|
| 2026.06.08 | ₩10,223 | ₩10,612 | ₩10,223 | ₩10,518 | +2.89% | 46만 |
|---|
| 2026.06.05 | ₩11,135 | ₩11,135 | ₩10,015 | ₩10,142 | -8.92% | 58.6만 |
|---|
| 2026.06.04 | ₩10,625 | ₩11,304 | ₩10,612 | ₩11,135 | +4.80% | 85.5만 |
|---|
| 2026.06.03 | ₩10,719 | ₩11,276 | ₩10,638 | ₩10,833 | +1.06% | 84.7만 |
|---|
| 2026.06.02 | ₩10,088 | ₩10,665 | ₩10,008 | ₩10,625 | +5.32% | 74.1만 |
|---|
| 2026.06.01 | ₩9,693 | ₩10,471 | ₩9,693 | ₩10,008 | +3.25% | 81.5만 |
|---|
| 2026.05.29 | ₩9,109 | ₩9,646 | ₩9,082 | ₩9,525 | +4.57% | 72.8만 |
|---|
| 2026.05.28 | ₩9,324 | ₩9,686 | ₩9,297 | ₩9,391 | +0.72% | 107.4만 |
|---|
| 2026.05.27 | ₩9,122 | ₩9,337 | ₩8,908 | ₩9,203 | +0.88% | 103.8만 |
|---|
| 2026.05.26 | ₩10,303 | ₩10,437 | ₩9,371 | ₩9,471 | -8.07% | 73.6만 |
|---|
| 2026.05.22 | ₩9,793 | ₩10,558 | ₩9,793 | ₩10,531 | +7.53% | 76.4만 |
|---|
| 2026.05.21 | ₩10,316 | ₩10,437 | ₩9,498 | ₩9,793 | -5.07% | 70.2만 |
|---|
| 2026.05.20 | ₩10,732 | ₩11,323 | ₩10,142 | ₩10,223 | -4.75% | 112.5만 |
|---|
| 2026.05.19 | ₩10,209 | ₩10,981 | ₩10,064 | ₩10,893 | +6.70% | 126.3만 |
|---|
| 2026.05.18 | ₩9,444 | ₩10,129 | ₩9,243 | ₩10,115 | +7.10% | 104.6만 |
|---|
| 2026.05.15 | ₩9,176 | ₩9,538 | ₩9,176 | ₩9,525 | +3.80% | 91.1만 |
|---|
| 2026.05.14 | ₩8,935 | ₩9,230 | ₩8,894 | ₩9,109 | +1.95% | 70.5만 |
|---|
| 2026.05.13 | ₩9,257 | ₩9,793 | ₩8,948 | ₩8,975 | -3.04% | 97.1만 |
|---|
| 2026.05.12 | ₩8,183 | ₩9,243 | ₩8,036 | ₩9,243 | +12.95% | 103.6만 |
|---|
| 2026.05.11 | ₩7,929 | ₩8,150 | ₩7,841 | ₩8,009 | +1.02% | 54.9만 |
|---|
| 2026.05.08 | ₩7,486 | ₩8,022 | ₩7,352 | ₩7,808 | +4.30% | 88만 |
|---|
| 2026.05.07 | ₩7,871 | ₩8,063 | ₩6,600 | ₩7,499 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩8,546 | ₩8,598 | ₩8,224 | ₩8,291 | -2.98% | 85.9만 |
|---|
| 2026.05.05 | ₩9,109 | ₩9,210 | ₩8,908 | ₩9,109 | 0.00% | 51.5만 |
|---|
| 2026.05.04 | ₩8,988 | ₩9,364 | ₩8,982 | ₩9,283 | +3.28% | 56.2만 |
|---|
| 2026.05.01 | ₩9,136 | ₩9,136 | ₩8,519 | ₩8,988 | -1.62% | 43.4만 |
|---|
| 2026.04.30 | ₩9,069 | ₩9,297 | ₩8,921 | ₩9,096 | +0.30% | 60.6만 |
|---|
| 2026.04.29 | ₩9,230 | ₩9,351 | ₩9,029 | ₩9,337 | +1.16% | 76만 |
|---|
| 2026.04.28 | ₩8,640 | ₩9,096 | ₩8,640 | ₩8,975 | +3.88% | 82.9만 |
|---|
| 2026.04.27 | ₩8,385 | ₩8,747 | ₩8,385 | ₩8,492 | +1.28% | 63.9만 |
|---|
| 2026.04.24 | ₩8,277 | ₩8,465 | ₩8,123 | ₩8,358 | +0.97% | 51.5만 |
|---|
| 2026.04.23 | ₩8,425 | ₩8,653 | ₩8,277 | ₩8,371 | -0.64% | 100.8만 |
|---|
| 2026.04.22 | ₩8,210 | ₩8,398 | ₩8,063 | ₩8,304 | +1.14% | 85.4만 |
|---|
| 2026.04.21 | ₩7,674 | ₩8,170 | ₩7,580 | ₩8,130 | +5.94% | 115만 |
|---|
| 2026.04.20 | ₩7,285 | ₩7,707 | ₩7,136 | ₩7,620 | +4.60% | 80.8만 |
|---|
| 2026.04.17 | ₩7,177 | ₩7,238 | ₩6,815 | ₩7,171 | -0.09% | 135.7만 |
|---|
| 2026.04.16 | ₩7,687 | ₩7,979 | ₩7,466 | ₩7,580 | -1.40% | 117.8만 |
|---|
| 2026.04.15 | ₩7,821 | ₩8,230 | ₩7,633 | ₩7,741 | -1.03% | 130.9만 |
|---|
| 2026.04.14 | ₩8,438 | ₩8,438 | ₩7,888 | ₩7,902 | -6.36% | 56.6만 |
|---|
| 2026.04.13 | ₩8,948 | ₩9,008 | ₩8,492 | ₩8,546 | -4.50% | 51.4만 |
|---|
| 2026.04.10 | ₩8,257 | ₩8,546 | ₩8,183 | ₩8,505 | +3.01% | 62만 |
|---|
| 2026.04.09 | ₩8,599 | ₩8,854 | ₩8,237 | ₩8,452 | -1.72% | 132.5만 |
|---|
| 2026.04.08 | ₩8,546 | ₩8,854 | ₩8,197 | ₩8,505 | -0.47% | 155.9만 |
|---|
| 2026.04.07 | ₩9,552 | ₩9,833 | ₩9,230 | ₩9,512 | -0.42% | 59.5만 |
|---|
| 2026.04.06 | ₩9,122 | ₩9,525 | ₩9,109 | ₩9,458 | +3.68% | 60.5만 |
|---|
| 2026.04.02 | ₩9,391 | ₩9,847 | ₩9,029 | ₩9,257 | -1.43% | 120.6만 |
|---|
| 2026.04.01 | ₩8,874 | ₩9,029 | ₩8,289 | ₩8,452 | -4.76% | 80.5만 |
|---|
| 2026.03.31 | ₩10,088 | ₩10,290 | ₩8,988 | ₩9,257 | -8.24% | 126만 |
|---|
| 2026.03.30 | ₩9,572 | ₩10,652 | ₩9,538 | ₩10,209 | +6.66% | 157.7만 |
|---|
| 2026.03.27 | ₩9,431 | ₩9,552 | ₩9,190 | ₩9,525 | +1.00% | 70.1만 |
|---|
| 2026.03.26 | ₩8,961 | ₩9,552 | ₩8,881 | ₩9,283 | +3.59% | 66.4만 |
|---|
| 2026.03.25 | ₩9,055 | ₩9,055 | ₩8,505 | ₩8,787 | -2.96% | 76.1만 |
|---|
| 2026.03.24 | ₩8,720 | ₩9,592 | ₩8,720 | ₩9,257 | +6.15% | 98.7만 |
|---|
| 2026.03.23 | ₩8,787 | ₩9,082 | ₩8,438 | ₩8,653 | -1.53% | 115.9만 |
|---|
| 2026.03.20 | ₩9,149 | ₩9,297 | ₩8,854 | ₩9,163 | +0.15% | 123.1만 |
|---|
| 2026.03.19 | ₩9,216 | ₩9,377 | ₩8,861 | ₩9,149 | -0.73% | 102.5만 |
|---|
| 2026.03.18 | ₩8,894 | ₩9,330 | ₩8,894 | ₩9,216 | +3.62% | 112.1만 |
|---|
| 2026.03.17 | ₩8,787 | ₩9,243 | ₩8,586 | ₩8,988 | +2.29% | 114.8만 |
|---|
| 2026.03.16 | ₩8,076 | ₩9,109 | ₩7,810 | ₩8,720 | +7.97% | 145.6만 |
|---|
| 2026.03.13 | ₩7,539 | ₩8,063 | ₩7,161 | ₩8,063 | +6.94% | 191.9만 |
|---|
| 2026.03.12 | ₩7,150 | ₩8,076 | ₩7,059 | ₩7,633 | +6.75% | 281.6만 |
|---|
| 2026.03.11 | ₩7,298 | ₩7,888 | ₩7,298 | ₩7,848 | +7.54% | 113.3만 |
|---|
| 2026.03.10 | ₩7,513 | ₩7,513 | ₩7,097 | ₩7,378 | -1.79% | 127.6만 |
|---|
| 2026.03.09 | ₩7,647 | ₩8,183 | ₩7,365 | ₩7,566 | -1.05% | 166.8만 |
|---|
| 2026.03.06 | ₩7,378 | ₩7,553 | ₩7,164 | ₩7,486 | +1.45% | 148.3만 |
|---|
| 2026.03.05 | ₩7,110 | ₩7,419 | ₩7,057 | ₩7,164 | +0.75% | 178.5만 |
|---|
| 2026.03.04 | ₩7,097 | ₩7,392 | ₩6,815 | ₩7,150 | +0.76% | 112.8만 |
|---|
| 2026.03.03 | ₩7,848 | ₩8,103 | ₩7,258 | ₩7,432 | -5.30% | 193.5만 |
|---|
| 2026.03.02 | ₩7,647 | ₩8,022 | ₩7,338 | ₩7,714 | +0.88% | 169.6만 |
|---|
| 2026.02.27 | ₩6,949 | ₩7,177 | ₩6,842 | ₩6,989 | +0.58% | 65.9만 |
|---|
| 2026.02.26 | ₩6,574 | ₩6,922 | ₩6,386 | ₩6,828 | +3.88% | 60.7만 |
|---|
| 2026.02.25 | ₩6,775 | ₩6,828 | ₩6,453 | ₩6,681 | -1.39% | 44.4만 |
|---|
| 2026.02.24 | ₩6,936 | ₩6,963 | ₩6,614 | ₩6,815 | -1.74% | 32.3만 |
|---|
| 2026.02.23 | ₩7,137 | ₩7,258 | ₩6,909 | ₩6,936 | -2.82% | 46.7만 |
|---|
| 2026.02.20 | ₩7,378 | ₩7,499 | ₩6,949 | ₩7,110 | -3.64% | 111.3만 |
|---|
| 2026.02.19 | ₩6,976 | ₩7,513 | ₩6,949 | ₩7,472 | +7.12% | 145만 |
|---|
| 2026.02.18 | ₩6,547 | ₩7,144 | ₩6,547 | ₩7,030 | +7.38% | 126.6만 |
|---|
| 2026.02.17 | ₩6,842 | ₩6,842 | ₩6,131 | ₩6,413 | -6.27% | 80.6만 |
|---|
| 2026.02.13 | ₩6,225 | ₩6,929 | ₩6,171 | ₩6,828 | +9.70% | 89.4만 |
|---|
| 2026.02.12 | ₩6,976 | ₩7,016 | ₩5,863 | ₩6,198 | -11.15% | 79.1만 |
|---|
| 2026.02.11 | ₩6,332 | ₩7,070 | ₩6,319 | ₩7,057 | +11.44% | 114.4만 |
|---|
| 2026.02.10 | ₩6,238 | ₩6,379 | ₩6,077 | ₩6,238 | 0.00% | 37.7만 |
|---|
| 2026.02.09 | ₩6,506 | ₩6,506 | ₩6,198 | ₩6,238 | -4.12% | 24.2만 |
|---|
| 2026.02.06 | ₩6,050 | ₩6,520 | ₩6,024 | ₩6,426 | +6.21% | 74.1만 |
|---|
| 2026.02.05 | ₩6,439 | ₩6,506 | ₩5,983 | ₩6,050 | -6.04% | 89.8만 |
|---|
| 2026.02.04 | ₩6,439 | ₩6,748 | ₩6,171 | ₩6,614 | +2.71% | 69.5만 |
|---|
| 2026.02.03 | ₩6,225 | ₩6,466 | ₩6,104 | ₩6,466 | +3.88% | 93.2만 |
|---|
| 2026.02.02 | ₩5,916 | ₩6,460 | ₩5,702 | ₩6,252 | +5.67% | 109.4만 |
|---|
| 2026.01.30 | ₩6,064 | ₩6,209 | ₩5,822 | ₩6,104 | +0.66% | 62.6만 |
|---|
| 2026.01.29 | ₩6,158 | ₩6,493 | ₩6,064 | ₩6,131 | -0.44% | 95.7만 |
|---|
| 2026.01.28 | ₩5,889 | ₩6,064 | ₩5,795 | ₩5,943 | +0.91% | 58.9만 |
|---|
| 2026.01.27 | ₩5,312 | ₩5,943 | ₩5,272 | ₩5,809 | +9.34% | 127.6만 |
|---|
| 2026.01.26 | ₩5,433 | ₩5,460 | ₩5,165 | ₩5,299 | -2.47% | 126.7만 |
|---|
| 2026.01.23 | ₩5,272 | ₩5,400 | ₩5,232 | ₩5,286 | +0.25% | 117만 |
|---|
| 2026.01.22 | ₩5,702 | ₩5,836 | ₩5,178 | ₩5,219 | -8.47% | 228.7만 |
|---|
| 2026.01.21 | ₩5,782 | ₩6,037 | ₩5,601 | ₩5,728 | -0.93% | 126.4만 |
|---|
| 2026.01.20 | ₩6,158 | ₩6,238 | ₩5,554 | ₩5,608 | -8.93% | 116.4만 |
|---|
| 2026.01.16 | ₩6,265 | ₩6,331 | ₩6,024 | ₩6,184 | -1.28% | 48.3만 |
|---|
| 2026.01.15 | ₩6,493 | ₩6,493 | ₩6,144 | ₩6,332 | -2.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,345 | ₩6,835 | ₩6,345 | ₩6,627 | +4.44% | 72.2만 |
|---|
| 2026.01.13 | ₩5,930 | ₩6,372 | ₩5,916 | ₩6,278 | +5.88% | 75.8만 |
|---|
| 2026.01.12 | ₩5,863 | ₩5,903 | ₩5,731 | ₩5,836 | -0.46% | 60.6만 |
|---|
| 2026.01.09 | ₩5,769 | ₩5,930 | ₩5,742 | ₩5,876 | +1.86% | 71.8만 |
|---|
| 2026.01.08 | ₩5,500 | ₩5,822 | ₩5,447 | ₩5,715 | +3.90% | 91만 |
|---|
| 2026.01.07 | ₩5,943 | ₩6,044 | ₩5,366 | ₩5,500 | -7.45% | 104.5만 |
|---|
| 2026.01.06 | ₩5,836 | ₩6,091 | ₩5,688 | ₩5,956 | +2.07% | 79.6만 |
|---|
| 2026.01.05 | ₩6,171 | ₩6,305 | ₩5,722 | ₩5,863 | -5.00% | 97만 |
|---|
| 2026.01.02 | ₩6,399 | ₩6,399 | ₩5,930 | ₩5,997 | -6.29% | 75.2만 |
|---|
| 2025.12.31 | ₩6,399 | ₩6,533 | ₩6,238 | ₩6,359 | -0.63% | 79.4만 |
|---|
| 2025.12.30 | ₩6,332 | ₩6,533 | ₩6,282 | ₩6,372 | +0.64% | 81.7만 |
|---|
| 2025.12.29 | ₩5,795 | ₩6,413 | ₩5,755 | ₩6,292 | +8.56% | 109.1만 |
|---|
| 2025.12.26 | ₩5,943 | ₩5,975 | ₩5,715 | ₩5,728 | -3.61% | 65.3만 |
|---|
| 2025.12.24 | ₩5,755 | ₩6,064 | ₩5,702 | ₩5,970 | +3.73% | 46.1만 |
|---|
| 2025.12.23 | ₩5,956 | ₩6,077 | ₩5,728 | ₩5,782 | -2.93% | 68.2만 |
|---|
| 2025.12.22 | ₩5,809 | ₩6,104 | ₩5,809 | ₩5,956 | +2.54% | 70.6만 |
|---|
| 2025.12.19 | ₩5,889 | ₩5,930 | ₩5,614 | ₩5,702 | -3.19% | 150만 |
|---|
| 2025.12.18 | ₩5,970 | ₩6,178 | ₩5,869 | ₩5,889 | -1.35% | 83.7만 |
|---|
| 2025.12.17 | ₩6,131 | ₩6,472 | ₩5,903 | ₩5,943 | -3.06% | 102만 |
|---|
| 2025.12.16 | ₩6,278 | ₩6,399 | ₩6,064 | ₩6,064 | -3.42% | 73.9만 |
|---|
| 2025.12.15 | ₩6,641 | ₩6,714 | ₩6,325 | ₩6,466 | -2.63% | 69.5만 |
|---|
| 2025.12.12 | ₩7,097 | ₩7,165 | ₩6,533 | ₩6,594 | -7.09% | 74.5만 |
|---|
| 2025.12.11 | ₩7,392 | ₩7,526 | ₩7,030 | ₩7,083 | -4.17% | 52.7만 |
|---|
| 2025.12.10 | ₩7,526 | ₩7,586 | ₩7,144 | ₩7,499 | -0.36% | 130.1만 |
|---|
| 2025.12.09 | ₩7,231 | ₩7,660 | ₩7,191 | ₩7,580 | +4.82% | 58.7만 |
|---|
| 2025.12.08 | ₩7,741 | ₩7,761 | ₩7,083 | ₩7,231 | -6.59% | 68.5만 |
|---|
| 2025.12.05 | ₩8,411 | ₩8,438 | ₩7,672 | ₩7,741 | -7.97% | 66.2만 |
|---|
| 2025.12.04 | ₩7,861 | ₩8,512 | ₩7,861 | ₩8,418 | +7.08% | 72.3만 |
|---|
| 2025.12.03 | ₩8,747 | ₩8,827 | ₩7,674 | ₩7,781 | -11.04% | 105.1만 |
|---|
| 2025.12.02 | ₩9,243 | ₩9,391 | ₩8,633 | ₩8,707 | -5.81% | 110.7만 |
|---|
| 2025.12.01 | ₩8,975 | ₩9,283 | ₩8,776 | ₩9,230 | +2.84% | 44.5만 |
|---|
| 2025.11.28 | ₩8,747 | ₩9,062 | ₩8,660 | ₩9,002 | +2.91% | 46.4만 |
|---|
| 2025.11.26 | ₩8,666 | ₩8,868 | ₩8,633 | ₩8,733 | +0.77% | 32.4만 |
|---|
| 2025.11.25 | ₩8,344 | ₩8,693 | ₩8,331 | ₩8,666 | +3.86% | 39.7만 |
|---|
| 2025.11.24 | ₩8,371 | ₩8,653 | ₩8,157 | ₩8,626 | +3.04% | 97.1만 |
|---|
| 2025.11.21 | ₩7,915 | ₩8,291 | ₩7,700 | ₩8,277 | +4.58% | 57.1만 |
|---|
| 2025.11.20 | ₩7,687 | ₩8,143 | ₩7,687 | ₩7,969 | +3.66% | 65.4만 |
|---|
| 2025.11.19 | ₩7,392 | ₩7,754 | ₩7,352 | ₩7,647 | +3.45% | 40.5만 |
|---|
| 2025.11.18 | ₩7,392 | ₩7,761 | ₩7,392 | ₩7,633 | +3.27% | 33.8만 |
|---|
| 2025.11.17 | ₩8,076 | ₩8,076 | ₩7,338 | ₩7,459 | -7.64% | 40.8만 |
|---|
| 2025.11.14 | ₩7,942 | ₩8,049 | ₩7,553 | ₩8,036 | +1.18% | 35.7만 |
|---|
| 2025.11.13 | ₩7,996 | ₩8,297 | ₩7,841 | ₩7,902 | -1.17% | 44.5만 |
|---|
| 2025.11.12 | ₩7,982 | ₩8,103 | ₩7,875 | ₩8,036 | +0.67% | 37.4만 |
|---|
| 2025.11.11 | ₩7,835 | ₩8,318 | ₩7,835 | ₩8,063 | +2.91% | 46.2만 |
|---|
| 2025.11.10 | ₩7,848 | ₩7,882 | ₩7,593 | ₩7,741 | -1.37% | 30.4만 |
|---|
| 2025.11.07 | ₩7,191 | ₩7,915 | ₩7,137 | ₩7,821 | +8.77% | 68만 |
|---|
| 2025.11.06 | ₩7,593 | ₩8,136 | ₩6,942 | ₩7,036 | -7.33% | 95.3만 |
|---|
| 2025.11.05 | ₩8,264 | ₩8,680 | ₩8,183 | ₩8,210 | -0.65% | 53만 |
|---|
| 2025.11.04 | ₩8,358 | ₩8,452 | ₩8,230 | ₩8,318 | -0.48% | 30.4만 |
|---|
| 2025.11.03 | ₩8,868 | ₩8,868 | ₩8,358 | ₩8,438 | -4.84% | 39.5만 |
|---|
| 2025.10.31 | ₩8,479 | ₩9,096 | ₩8,385 | ₩8,921 | +5.22% | 70.3만 |
|---|
| 2025.10.30 | ₩8,318 | ₩8,619 | ₩8,224 | ₩8,532 | +2.58% | 50.5만 |
|---|
| 2025.10.29 | ₩8,532 | ₩8,760 | ₩8,237 | ₩8,331 | -2.36% | 41.3만 |
|---|
| 2025.10.28 | ₩8,921 | ₩9,015 | ₩8,458 | ₩8,519 | -4.51% | 115.9만 |
|---|
| 2025.10.27 | ₩9,364 | ₩9,443 | ₩8,921 | ₩8,935 | -4.58% | 49.7만 |
|---|
| 2025.10.24 | ₩9,579 | ₩9,711 | ₩9,317 | ₩9,364 | -2.24% | 38.8만 |
|---|
| 2025.10.23 | ₩9,579 | ₩9,673 | ₩9,364 | ₩9,605 | +0.28% | 62.1만 |
|---|
| 2025.10.22 | ₩9,176 | ₩9,257 | ₩8,894 | ₩9,122 | -0.58% | 40.8만 |
|---|
| 2025.10.21 | ₩9,190 | ₩9,345 | ₩9,042 | ₩9,149 | -0.44% | 33.6만 |
|---|
| 2025.10.20 | ₩9,015 | ₩9,228 | ₩8,988 | ₩9,082 | +0.74% | 33.3만 |
|---|
| 2025.10.17 | ₩9,203 | ₩9,283 | ₩8,988 | ₩9,015 | -2.04% | 36.1만 |
|---|
| 2025.10.16 | ₩9,391 | ₩9,431 | ₩9,055 | ₩9,243 | -1.57% | 34.2만 |
|---|
| 2025.10.15 | ₩9,525 | ₩9,713 | ₩9,203 | ₩9,391 | -1.41% | 56.1만 |
|---|
| 2025.10.14 | ₩9,324 | ₩9,800 | ₩9,210 | ₩9,498 | +1.87% | 82.4만 |
|---|
| 2025.10.13 | ₩9,055 | ₩9,377 | ₩8,894 | ₩9,257 | +2.22% | 41.1만 |
|---|
| 2025.10.10 | ₩9,391 | ₩9,404 | ₩8,854 | ₩8,868 | -5.57% | 71.3만 |
|---|