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 | ₩11,613 | ₩12,921 | ₩11,613 | ₩12,747 | +9.77% | 74만 |
| 2026.10.08 | ₩11,599 | ₩11,819 | ₩11,466 | ₩11,653 | +0.46% | 92만 |
| 2026.10.06 | — | — | — | ₩10,972 | — | — |
| 2026.10.02 | — | — | — | ₩10,478 | — | — |
| 2026.09.30 | — | — | — | ₩10,892 | — | — |
| 2026.09.29 | ₩10,018 | ₩10,425 | ₩9,797 | ₩10,398 | +3.80% | 59.9만 |
| 2026.09.28 | ₩10,264 | ₩10,465 | ₩10,104 | ₩10,131 | -1.30% | 41.6만 |
| 2026.09.25 | ₩10,104 | ₩10,331 | ₩10,011 | ₩10,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.13% |
| 38.7만 |
| 2026.09.24 | ₩10,692 | ₩10,878 | ₩10,184 | ₩10,211 | -4.49% | 112.4만 |
|---|
| 2026.09.23 | — | — | — | ₩10,531 | — | — |
|---|
| 2026.09.22 | ₩10,345 | ₩10,732 | ₩10,158 | ₩10,518 | +1.68% | 11.3만 |
|---|
| 2026.09.21 | ₩10,825 | ₩10,865 | ₩10,545 | ₩10,612 | -1.97% | 34.1만 |
|---|
| 2026.09.18 | ₩11,119 | ₩11,172 | ₩10,838 | ₩11,119 | +0.00% | 82.6만 |
|---|
| 2026.09.17 | ₩10,345 | ₩12,000 | ₩10,144 | ₩11,132 | +7.61% | 245.1만 |
|---|
| 2026.09.16 | — | — | — | ₩10,505 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩11,532 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩11,185 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩11,306 | — | — |
|---|
| 2026.08.27 | ₩10,458 | ₩10,818 | ₩10,164 | ₩10,678 | +2.11% | 24.7만 |
|---|
| 2026.08.26 | ₩10,398 | ₩10,678 | ₩10,104 | ₩10,358 | -0.39% | 29.3만 |
|---|
| 2026.08.25 | ₩10,558 | ₩10,772 | ₩10,478 | ₩10,505 | -0.51% | 25.5만 |
|---|
| 2026.08.24 | ₩10,985 | ₩10,985 | ₩10,526 | ₩10,852 | -1.22% | 32만 |
|---|
| 2026.08.21 | ₩11,199 | ₩11,346 | ₩10,892 | ₩11,105 | -0.83% | 34.6만 |
|---|
| 2026.08.20 | ₩11,332 | ₩11,519 | ₩10,972 | ₩11,092 | -2.12% | 38.3만 |
|---|
| 2026.08.19 | ₩10,505 | ₩11,052 | ₩10,505 | ₩10,892 | +3.68% | 46.7만 |
|---|
| 2026.08.18 | ₩10,745 | ₩10,772 | ₩10,378 | ₩10,478 | -2.48% | 40.6만 |
|---|
| 2026.08.17 | ₩10,011 | ₩10,565 | ₩9,811 | ₩10,518 | +5.07% | 38.6만 |
|---|
| 2026.08.14 | ₩10,064 | ₩10,211 | ₩9,784 | ₩9,917 | -1.46% | 38.5만 |
|---|
| 2026.08.13 | ₩9,397 | ₩10,044 | ₩9,277 | ₩9,998 | +6.39% | 42.9만 |
|---|
| 2026.08.12 | ₩10,825 | ₩10,838 | ₩9,417 | ₩9,624 | -11.10% | 72.9만 |
|---|
| 2026.08.11 | ₩10,972 | ₩12,185 | ₩10,892 | ₩11,025 | +0.49% | 144.5만 |
|---|
| 2026.08.10 | ₩9,824 | ₩10,692 | ₩9,824 | ₩10,571 | +7.61% | 77.8만 |
|---|
| 2026.08.07 | ₩9,043 | ₩9,804 | ₩9,043 | ₩9,610 | +6.27% | 36.1만 |
|---|
| 2026.08.06 | ₩9,330 | ₩9,370 | ₩9,016 | ₩9,157 | -1.86% | 51만 |
|---|
| 2026.08.05 | ₩9,170 | ₩9,170 | ₩8,529 | ₩8,970 | -2.18% | 50.4만 |
|---|
| 2026.08.04 | ₩9,117 | ₩9,343 | ₩9,010 | ₩9,130 | +0.15% | 36.1만 |
|---|
| 2026.08.03 | ₩9,303 | ₩9,564 | ₩8,910 | ₩9,384 | +0.86% | 37.3만 |
|---|
| 2026.07.31 | ₩8,983 | ₩9,717 | ₩8,983 | ₩9,544 | +6.24% | 66.4만 |
|---|
| 2026.07.30 | ₩8,703 | ₩8,916 | ₩8,523 | ₩8,850 | +1.69% | 42.1만 |
|---|
| 2026.07.29 | ₩9,183 | ₩9,183 | ₩8,676 | ₩8,850 | -3.63% | 39.9만 |
|---|
| 2026.07.28 | ₩8,930 | ₩9,110 | ₩8,489 | ₩8,576 | -3.96% | 39.5만 |
|---|
| 2026.07.27 | ₩9,851 | ₩9,971 | ₩9,023 | ₩9,036 | -8.27% | 44.9만 |
|---|
| 2026.07.24 | ₩10,558 | ₩10,812 | ₩10,118 | ₩10,211 | -3.29% | 35.1만 |
|---|
| 2026.07.23 | ₩10,945 | ₩11,145 | ₩10,625 | ₩10,718 | -2.07% | 56만 |
|---|
| 2026.07.22 | ₩10,425 | ₩10,985 | ₩10,411 | ₩10,632 | +1.98% | 46.8만 |
|---|
| 2026.07.21 | ₩9,931 | ₩10,351 | ₩9,924 | ₩10,305 | +3.76% | 40.7만 |
|---|
| 2026.07.20 | ₩9,757 | ₩10,051 | ₩9,504 | ₩9,837 | +0.82% | 32만 |
|---|
| 2026.07.17 | ₩10,064 | ₩10,104 | ₩9,637 | ₩9,831 | -2.32% | 30.2만 |
|---|
| 2026.07.16 | ₩9,757 | ₩9,864 | ₩9,624 | ₩9,691 | -0.68% | 37.4만 |
|---|
| 2026.07.15 | ₩9,931 | ₩10,038 | ₩9,437 | ₩9,731 | -2.02% | 37.4만 |
|---|
| 2026.07.14 | ₩9,971 | ₩10,098 | ₩9,771 | ₩9,998 | +0.27% | 42.5만 |
|---|
| 2026.07.13 | ₩9,544 | ₩9,984 | ₩9,544 | ₩9,811 | +2.80% | 62.8만 |
|---|
| 2026.07.10 | ₩9,370 | ₩9,417 | ₩9,223 | ₩9,357 | -0.14% | 28.8만 |
|---|
| 2026.07.09 | ₩9,877 | ₩9,877 | ₩9,170 | ₩9,343 | -5.41% | 46.8만 |
|---|
| 2026.07.08 | ₩9,210 | ₩10,131 | ₩9,197 | ₩9,931 | +7.83% | 110.5만 |
|---|
| 2026.07.07 | ₩8,676 | ₩9,089 | ₩8,569 | ₩8,836 | +1.85% | 42.3만 |
|---|
| 2026.07.06 | ₩8,916 | ₩9,050 | ₩8,623 | ₩8,636 | -3.14% | 27.8만 |
|---|
| 2026.07.02 | ₩8,863 | ₩9,137 | ₩8,649 | ₩8,943 | +0.90% | 45.3만 |
|---|
| 2026.07.01 | ₩9,330 | ₩9,597 | ₩8,850 | ₩8,890 | -4.72% | 53.2만 |
|---|
| 2026.06.30 | ₩9,050 | ₩9,457 | ₩8,956 | ₩9,330 | +3.10% | 63.6만 |
|---|
| 2026.06.29 | ₩9,143 | ₩9,250 | ₩8,836 | ₩8,943 | -2.19% | 44만 |
|---|
| 2026.06.26 | ₩9,170 | ₩9,384 | ₩8,856 | ₩9,063 | -1.16% | 107.7만 |
|---|
| 2026.06.25 | ₩8,943 | ₩9,363 | ₩8,936 | ₩9,310 | +4.10% | 59.5만 |
|---|
| 2026.06.24 | ₩9,437 | ₩9,437 | ₩8,529 | ₩9,050 | -4.10% | 106.5만 |
|---|
| 2026.06.23 | ₩9,957 | ₩10,144 | ₩9,330 | ₩9,584 | -3.75% | 43.7만 |
|---|
| 2026.06.22 | ₩9,597 | ₩10,038 | ₩9,597 | ₩10,024 | +4.45% | 53.5만 |
|---|
| 2026.06.18 | ₩10,104 | ₩10,131 | ₩9,077 | ₩9,584 | -5.15% | 103.7만 |
|---|
| 2026.06.17 | ₩9,977 | ₩10,238 | ₩9,837 | ₩10,078 | +1.00% | 55.7만 |
|---|
| 2026.06.16 | ₩10,098 | ₩10,451 | ₩9,897 | ₩10,038 | -0.59% | 97.3만 |
|---|
| 2026.06.15 | ₩9,960 | ₩10,371 | ₩9,677 | ₩10,184 | +2.25% | 131.4만 |
|---|
| 2026.06.12 | ₩10,638 | ₩11,172 | ₩10,465 | ₩10,478 | -1.51% | 72.2만 |
|---|
| 2026.06.11 | ₩11,012 | ₩11,426 | ₩10,645 | ₩10,718 | -2.67% | 68.8만 |
|---|
| 2026.06.10 | ₩9,971 | ₩11,092 | ₩9,971 | ₩10,919 | +9.50% | 65.8만 |
|---|
| 2026.06.09 | ₩10,278 | ₩10,291 | ₩9,650 | ₩9,824 | -4.42% | 74.2만 |
|---|
| 2026.06.08 | ₩10,171 | ₩10,558 | ₩10,171 | ₩10,465 | +2.89% | 46만 |
|---|
| 2026.06.05 | ₩11,079 | ₩11,079 | ₩9,964 | ₩10,091 | -8.92% | 58.6만 |
|---|
| 2026.06.04 | ₩10,571 | ₩11,247 | ₩10,558 | ₩11,079 | +4.80% | 85.5만 |
|---|
| 2026.06.03 | ₩10,665 | ₩11,219 | ₩10,585 | ₩10,778 | +1.06% | 84.7만 |
|---|
| 2026.06.02 | ₩10,038 | ₩10,612 | ₩9,957 | ₩10,571 | +5.32% | 74.1만 |
|---|
| 2026.06.01 | ₩9,644 | ₩10,418 | ₩9,644 | ₩9,957 | +3.25% | 81.5만 |
|---|
| 2026.05.29 | ₩9,063 | ₩9,597 | ₩9,036 | ₩9,477 | +4.57% | 72.8만 |
|---|
| 2026.05.28 | ₩9,277 | ₩9,637 | ₩9,250 | ₩9,343 | +0.72% | 107.4만 |
|---|
| 2026.05.27 | ₩9,077 | ₩9,290 | ₩8,863 | ₩9,157 | +0.88% | 103.8만 |
|---|
| 2026.05.26 | ₩10,251 | ₩10,385 | ₩9,323 | ₩9,424 | -8.07% | 73.6만 |
|---|
| 2026.05.22 | ₩9,744 | ₩10,505 | ₩9,744 | ₩10,478 | +7.53% | 76.4만 |
|---|
| 2026.05.21 | ₩10,264 | ₩10,385 | ₩9,450 | ₩9,744 | -5.07% | 70.2만 |
|---|
| 2026.05.20 | ₩10,678 | ₩11,266 | ₩10,091 | ₩10,171 | -4.75% | 112.5만 |
|---|
| 2026.05.19 | ₩10,158 | ₩10,925 | ₩10,014 | ₩10,838 | +6.70% | 126.3만 |
|---|
| 2026.05.18 | ₩9,397 | ₩10,078 | ₩9,197 | ₩10,064 | +7.10% | 104.6만 |
|---|
| 2026.05.15 | ₩9,130 | ₩9,490 | ₩9,130 | ₩9,477 | +3.80% | 91.1만 |
|---|
| 2026.05.14 | ₩8,890 | ₩9,183 | ₩8,850 | ₩9,063 | +1.95% | 70.5만 |
|---|
| 2026.05.13 | ₩9,210 | ₩9,744 | ₩8,903 | ₩8,930 | -3.04% | 97.1만 |
|---|
| 2026.05.12 | ₩8,142 | ₩9,197 | ₩7,995 | ₩9,197 | +12.95% | 103.6만 |
|---|
| 2026.05.11 | ₩7,889 | ₩8,109 | ₩7,802 | ₩7,969 | +1.02% | 54.9만 |
|---|
| 2026.05.08 | ₩7,448 | ₩7,982 | ₩7,315 | ₩7,768 | +4.30% | 88만 |
|---|
| 2026.05.07 | ₩7,831 | ₩8,022 | ₩6,567 | ₩7,461 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩8,503 | ₩8,555 | ₩8,182 | ₩8,249 | -2.98% | 85.9만 |
|---|
| 2026.05.05 | ₩9,063 | ₩9,163 | ₩8,863 | ₩9,063 | 0.00% | 51.5만 |
|---|
| 2026.05.04 | ₩8,943 | ₩9,317 | ₩8,936 | ₩9,237 | +3.28% | 56.2만 |
|---|
| 2026.05.01 | ₩9,090 | ₩9,090 | ₩8,476 | ₩8,943 | -1.62% | 43.4만 |
|---|
| 2026.04.30 | ₩9,023 | ₩9,250 | ₩8,876 | ₩9,050 | +0.30% | 60.6만 |
|---|
| 2026.04.29 | ₩9,183 | ₩9,303 | ₩8,983 | ₩9,290 | +1.16% | 76만 |
|---|
| 2026.04.28 | ₩8,596 | ₩9,050 | ₩8,596 | ₩8,930 | +3.88% | 82.9만 |
|---|
| 2026.04.27 | ₩8,342 | ₩8,703 | ₩8,342 | ₩8,449 | +1.28% | 63.9만 |
|---|
| 2026.04.24 | ₩8,236 | ₩8,422 | ₩8,082 | ₩8,316 | +0.97% | 51.5만 |
|---|
| 2026.04.23 | ₩8,382 | ₩8,609 | ₩8,236 | ₩8,329 | -0.64% | 100.8만 |
|---|
| 2026.04.22 | ₩8,169 | ₩8,356 | ₩8,022 | ₩8,262 | +1.14% | 85.4만 |
|---|
| 2026.04.21 | ₩7,635 | ₩8,129 | ₩7,542 | ₩8,089 | +5.94% | 115만 |
|---|
| 2026.04.20 | ₩7,248 | ₩7,668 | ₩7,100 | ₩7,582 | +4.60% | 80.8만 |
|---|
| 2026.04.17 | ₩7,141 | ₩7,201 | ₩6,781 | ₩7,134 | -0.09% | 135.7만 |
|---|
| 2026.04.16 | ₩7,648 | ₩7,939 | ₩7,428 | ₩7,542 | -1.40% | 117.8만 |
|---|
| 2026.04.15 | ₩7,782 | ₩8,189 | ₩7,595 | ₩7,702 | -1.03% | 130.9만 |
|---|
| 2026.04.14 | ₩8,396 | ₩8,396 | ₩7,849 | ₩7,862 | -6.36% | 56.6만 |
|---|
| 2026.04.13 | ₩8,903 | ₩8,963 | ₩8,449 | ₩8,503 | -4.50% | 51.4만 |
|---|
| 2026.04.10 | ₩8,216 | ₩8,503 | ₩8,142 | ₩8,463 | +3.01% | 62만 |
|---|
| 2026.04.09 | ₩8,556 | ₩8,810 | ₩8,196 | ₩8,409 | -1.72% | 132.5만 |
|---|
| 2026.04.08 | ₩8,503 | ₩8,810 | ₩8,156 | ₩8,463 | -0.47% | 155.9만 |
|---|
| 2026.04.07 | ₩9,504 | ₩9,784 | ₩9,183 | ₩9,464 | -0.42% | 59.5만 |
|---|
| 2026.04.06 | ₩9,077 | ₩9,477 | ₩9,063 | ₩9,410 | +3.68% | 60.5만 |
|---|
| 2026.04.02 | ₩9,343 | ₩9,797 | ₩8,983 | ₩9,210 | -1.43% | 120.6만 |
|---|
| 2026.04.01 | ₩8,830 | ₩8,983 | ₩8,248 | ₩8,409 | -4.76% | 80.5만 |
|---|
| 2026.03.31 | ₩10,038 | ₩10,238 | ₩8,943 | ₩9,210 | -8.24% | 126만 |
|---|
| 2026.03.30 | ₩9,524 | ₩10,598 | ₩9,490 | ₩10,158 | +6.66% | 157.7만 |
|---|
| 2026.03.27 | ₩9,384 | ₩9,504 | ₩9,143 | ₩9,477 | +1.00% | 70.1만 |
|---|
| 2026.03.26 | ₩8,916 | ₩9,504 | ₩8,836 | ₩9,237 | +3.59% | 66.4만 |
|---|
| 2026.03.25 | ₩9,010 | ₩9,010 | ₩8,463 | ₩8,743 | -2.96% | 76.1만 |
|---|
| 2026.03.24 | ₩8,676 | ₩9,544 | ₩8,676 | ₩9,210 | +6.15% | 98.7만 |
|---|
| 2026.03.23 | ₩8,743 | ₩9,036 | ₩8,396 | ₩8,609 | -1.53% | 115.9만 |
|---|
| 2026.03.20 | ₩9,103 | ₩9,250 | ₩8,810 | ₩9,117 | +0.15% | 123.1만 |
|---|
| 2026.03.19 | ₩9,170 | ₩9,330 | ₩8,816 | ₩9,103 | -0.73% | 102.5만 |
|---|
| 2026.03.18 | ₩8,850 | ₩9,283 | ₩8,850 | ₩9,170 | +3.62% | 112.1만 |
|---|
| 2026.03.17 | ₩8,743 | ₩9,197 | ₩8,543 | ₩8,943 | +2.29% | 114.8만 |
|---|
| 2026.03.16 | ₩8,035 | ₩9,063 | ₩7,771 | ₩8,676 | +7.97% | 145.6만 |
|---|
| 2026.03.13 | ₩7,501 | ₩8,022 | ₩7,125 | ₩8,022 | +6.94% | 191.9만 |
|---|
| 2026.03.12 | ₩7,114 | ₩8,035 | ₩7,024 | ₩7,595 | +6.75% | 281.6만 |
|---|
| 2026.03.11 | ₩7,261 | ₩7,849 | ₩7,261 | ₩7,808 | +7.54% | 113.3만 |
|---|
| 2026.03.10 | ₩7,475 | ₩7,475 | ₩7,061 | ₩7,341 | -1.79% | 127.6만 |
|---|
| 2026.03.09 | ₩7,608 | ₩8,142 | ₩7,328 | ₩7,528 | -1.05% | 166.8만 |
|---|
| 2026.03.06 | ₩7,341 | ₩7,515 | ₩7,128 | ₩7,448 | +1.45% | 148.3만 |
|---|
| 2026.03.05 | ₩7,074 | ₩7,381 | ₩7,021 | ₩7,128 | +0.75% | 178.5만 |
|---|
| 2026.03.04 | ₩7,061 | ₩7,355 | ₩6,781 | ₩7,114 | +0.76% | 112.8만 |
|---|
| 2026.03.03 | ₩7,808 | ₩8,062 | ₩7,221 | ₩7,395 | -5.30% | 193.5만 |
|---|
| 2026.03.02 | ₩7,608 | ₩7,982 | ₩7,301 | ₩7,675 | +0.88% | 169.6만 |
|---|
| 2026.02.27 | ₩6,914 | ₩7,141 | ₩6,807 | ₩6,954 | +0.58% | 65.9만 |
|---|
| 2026.02.26 | ₩6,540 | ₩6,887 | ₩6,354 | ₩6,794 | +3.88% | 60.7만 |
|---|
| 2026.02.25 | ₩6,741 | ₩6,794 | ₩6,420 | ₩6,647 | -1.39% | 44.4만 |
|---|
| 2026.02.24 | ₩6,901 | ₩6,928 | ₩6,580 | ₩6,781 | -1.74% | 32.3만 |
|---|
| 2026.02.23 | ₩7,101 | ₩7,221 | ₩6,874 | ₩6,901 | -2.82% | 46.7만 |
|---|
| 2026.02.20 | ₩7,341 | ₩7,461 | ₩6,914 | ₩7,074 | -3.64% | 111.3만 |
|---|
| 2026.02.19 | ₩6,941 | ₩7,475 | ₩6,914 | ₩7,435 | +7.12% | 145만 |
|---|
| 2026.02.18 | ₩6,514 | ₩7,108 | ₩6,514 | ₩6,994 | +7.38% | 126.6만 |
|---|
| 2026.02.17 | ₩6,807 | ₩6,807 | ₩6,100 | ₩6,380 | -6.27% | 80.6만 |
|---|
| 2026.02.13 | ₩6,193 | ₩6,894 | ₩6,140 | ₩6,794 | +9.70% | 89.4만 |
|---|
| 2026.02.12 | ₩6,941 | ₩6,981 | ₩5,833 | ₩6,167 | -11.15% | 79.1만 |
|---|
| 2026.02.11 | ₩6,300 | ₩7,034 | ₩6,287 | ₩7,021 | +11.44% | 114.4만 |
|---|
| 2026.02.10 | ₩6,207 | ₩6,347 | ₩6,047 | ₩6,207 | 0.00% | 37.7만 |
|---|
| 2026.02.09 | ₩6,474 | ₩6,474 | ₩6,167 | ₩6,207 | -4.12% | 24.2만 |
|---|
| 2026.02.06 | ₩6,020 | ₩6,487 | ₩5,993 | ₩6,394 | +6.21% | 74.1만 |
|---|
| 2026.02.05 | ₩6,407 | ₩6,474 | ₩5,953 | ₩6,020 | -6.04% | 89.8만 |
|---|
| 2026.02.04 | ₩6,407 | ₩6,714 | ₩6,140 | ₩6,580 | +2.71% | 69.5만 |
|---|
| 2026.02.03 | ₩6,193 | ₩6,434 | ₩6,073 | ₩6,434 | +3.88% | 93.2만 |
|---|
| 2026.02.02 | ₩5,886 | ₩6,427 | ₩5,673 | ₩6,220 | +5.67% | 109.4만 |
|---|
| 2026.01.30 | ₩6,033 | ₩6,177 | ₩5,793 | ₩6,073 | +0.66% | 62.6만 |
|---|
| 2026.01.29 | ₩6,127 | ₩6,460 | ₩6,033 | ₩6,100 | -0.44% | 95.7만 |
|---|
| 2026.01.28 | ₩5,860 | ₩6,033 | ₩5,766 | ₩5,913 | +0.91% | 58.9만 |
|---|
| 2026.01.27 | ₩5,286 | ₩5,913 | ₩5,246 | ₩5,780 | +9.34% | 127.6만 |
|---|
| 2026.01.26 | ₩5,406 | ₩5,433 | ₩5,139 | ₩5,272 | -2.47% | 126.7만 |
|---|
| 2026.01.23 | ₩5,246 | ₩5,372 | ₩5,206 | ₩5,259 | +0.25% | 117만 |
|---|
| 2026.01.22 | ₩5,673 | ₩5,806 | ₩5,152 | ₩5,192 | -8.47% | 228.7만 |
|---|
| 2026.01.21 | ₩5,753 | ₩6,007 | ₩5,573 | ₩5,700 | -0.93% | 126.4만 |
|---|
| 2026.01.20 | ₩6,127 | ₩6,207 | ₩5,526 | ₩5,579 | -8.93% | 116.4만 |
|---|
| 2026.01.16 | ₩6,233 | ₩6,299 | ₩5,993 | ₩6,153 | -1.28% | 48.3만 |
|---|
| 2026.01.15 | ₩6,460 | ₩6,460 | ₩6,113 | ₩6,300 | -2.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,314 | ₩6,801 | ₩6,314 | ₩6,594 | +4.44% | 72.2만 |
|---|
| 2026.01.13 | ₩5,900 | ₩6,340 | ₩5,886 | ₩6,247 | +5.88% | 75.8만 |
|---|
| 2026.01.12 | ₩5,833 | ₩5,873 | ₩5,702 | ₩5,806 | -0.46% | 60.6만 |
|---|
| 2026.01.09 | ₩5,740 | ₩5,900 | ₩5,713 | ₩5,846 | +1.86% | 71.8만 |
|---|
| 2026.01.08 | ₩5,473 | ₩5,793 | ₩5,419 | ₩5,686 | +3.90% | 91만 |
|---|
| 2026.01.07 | ₩5,913 | ₩6,013 | ₩5,339 | ₩5,473 | -7.45% | 104.5만 |
|---|
| 2026.01.06 | ₩5,806 | ₩6,060 | ₩5,659 | ₩5,926 | +2.07% | 79.6만 |
|---|
| 2026.01.05 | ₩6,140 | ₩6,273 | ₩5,693 | ₩5,833 | -5.00% | 97만 |
|---|
| 2026.01.02 | ₩6,367 | ₩6,367 | ₩5,900 | ₩5,966 | -6.29% | 75.2만 |
|---|
| 2025.12.31 | ₩6,367 | ₩6,500 | ₩6,207 | ₩6,327 | -0.63% | 79.4만 |
|---|
| 2025.12.30 | ₩6,300 | ₩6,500 | ₩6,251 | ₩6,340 | +0.64% | 81.7만 |
|---|
| 2025.12.29 | ₩5,766 | ₩6,380 | ₩5,726 | ₩6,260 | +8.56% | 109.1만 |
|---|
| 2025.12.26 | ₩5,913 | ₩5,945 | ₩5,686 | ₩5,700 | -3.61% | 65.3만 |
|---|
| 2025.12.24 | ₩5,726 | ₩6,033 | ₩5,673 | ₩5,940 | +3.73% | 46.1만 |
|---|
| 2025.12.23 | ₩5,926 | ₩6,047 | ₩5,700 | ₩5,753 | -2.93% | 68.2만 |
|---|
| 2025.12.22 | ₩5,780 | ₩6,073 | ₩5,780 | ₩5,926 | +2.54% | 70.6만 |
|---|
| 2025.12.19 | ₩5,860 | ₩5,900 | ₩5,586 | ₩5,673 | -3.19% | 150만 |
|---|
| 2025.12.18 | ₩5,940 | ₩6,147 | ₩5,840 | ₩5,860 | -1.35% | 83.7만 |
|---|
| 2025.12.17 | ₩6,100 | ₩6,439 | ₩5,873 | ₩5,913 | -3.06% | 102만 |
|---|
| 2025.12.16 | ₩6,247 | ₩6,367 | ₩6,033 | ₩6,033 | -3.42% | 73.9만 |
|---|
| 2025.12.15 | ₩6,607 | ₩6,681 | ₩6,293 | ₩6,434 | -2.63% | 69.5만 |
|---|
| 2025.12.12 | ₩7,061 | ₩7,129 | ₩6,500 | ₩6,560 | -7.09% | 74.5만 |
|---|
| 2025.12.11 | ₩7,355 | ₩7,488 | ₩6,994 | ₩7,048 | -4.17% | 52.7만 |
|---|
| 2025.12.10 | ₩7,488 | ₩7,548 | ₩7,108 | ₩7,461 | -0.36% | 130.1만 |
|---|
| 2025.12.09 | ₩7,194 | ₩7,622 | ₩7,154 | ₩7,542 | +4.82% | 58.7만 |
|---|
| 2025.12.08 | ₩7,702 | ₩7,722 | ₩7,048 | ₩7,194 | -6.59% | 68.5만 |
|---|
| 2025.12.05 | ₩8,369 | ₩8,396 | ₩7,634 | ₩7,702 | -7.97% | 66.2만 |
|---|
| 2025.12.04 | ₩7,822 | ₩8,469 | ₩7,822 | ₩8,376 | +7.08% | 72.3만 |
|---|
| 2025.12.03 | ₩8,703 | ₩8,783 | ₩7,635 | ₩7,742 | -11.04% | 105.1만 |
|---|
| 2025.12.02 | ₩9,197 | ₩9,343 | ₩8,589 | ₩8,663 | -5.81% | 110.7만 |
|---|
| 2025.12.01 | ₩8,930 | ₩9,237 | ₩8,732 | ₩9,183 | +2.84% | 44.5만 |
|---|
| 2025.11.28 | ₩8,703 | ₩9,016 | ₩8,616 | ₩8,956 | +2.91% | 46.4만 |
|---|
| 2025.11.26 | ₩8,623 | ₩8,823 | ₩8,589 | ₩8,689 | +0.77% | 32.4만 |
|---|
| 2025.11.25 | ₩8,302 | ₩8,649 | ₩8,289 | ₩8,623 | +3.86% | 39.7만 |
|---|
| 2025.11.24 | ₩8,329 | ₩8,609 | ₩8,115 | ₩8,583 | +3.04% | 97.1만 |
|---|
| 2025.11.21 | ₩7,875 | ₩8,249 | ₩7,662 | ₩8,236 | +4.58% | 57.1만 |
|---|
| 2025.11.20 | ₩7,648 | ₩8,102 | ₩7,648 | ₩7,929 | +3.66% | 65.4만 |
|---|
| 2025.11.19 | ₩7,355 | ₩7,715 | ₩7,315 | ₩7,608 | +3.45% | 40.5만 |
|---|
| 2025.11.18 | ₩7,355 | ₩7,722 | ₩7,355 | ₩7,595 | +3.27% | 33.8만 |
|---|
| 2025.11.17 | ₩8,035 | ₩8,035 | ₩7,301 | ₩7,421 | -7.64% | 40.8만 |
|---|
| 2025.11.14 | ₩7,902 | ₩8,009 | ₩7,515 | ₩7,995 | +1.18% | 35.7만 |
|---|
| 2025.11.13 | ₩7,955 | ₩8,256 | ₩7,802 | ₩7,862 | -1.17% | 44.5만 |
|---|
| 2025.11.12 | ₩7,942 | ₩8,062 | ₩7,835 | ₩7,995 | +0.67% | 37.4만 |
|---|
| 2025.11.11 | ₩7,795 | ₩8,276 | ₩7,795 | ₩8,022 | +2.91% | 46.2만 |
|---|
| 2025.11.10 | ₩7,808 | ₩7,842 | ₩7,555 | ₩7,702 | -1.37% | 30.4만 |
|---|
| 2025.11.07 | ₩7,154 | ₩7,875 | ₩7,101 | ₩7,782 | +8.77% | 68만 |
|---|
| 2025.11.06 | ₩7,555 | ₩8,095 | ₩6,907 | ₩7,001 | -7.33% | 95.3만 |
|---|
| 2025.11.05 | ₩8,222 | ₩8,636 | ₩8,142 | ₩8,169 | -0.65% | 53만 |
|---|
| 2025.11.04 | ₩8,316 | ₩8,409 | ₩8,189 | ₩8,276 | -0.48% | 30.4만 |
|---|
| 2025.11.03 | ₩8,823 | ₩8,823 | ₩8,316 | ₩8,396 | -4.84% | 39.5만 |
|---|
| 2025.10.31 | ₩8,436 | ₩9,050 | ₩8,342 | ₩8,876 | +5.22% | 70.3만 |
|---|
| 2025.10.30 | ₩8,276 | ₩8,576 | ₩8,182 | ₩8,489 | +2.58% | 50.5만 |
|---|
| 2025.10.29 | ₩8,489 | ₩8,716 | ₩8,196 | ₩8,289 | -2.36% | 41.3만 |
|---|
| 2025.10.28 | ₩8,876 | ₩8,970 | ₩8,416 | ₩8,476 | -4.51% | 115.9만 |
|---|
| 2025.10.27 | ₩9,317 | ₩9,396 | ₩8,876 | ₩8,890 | -4.58% | 49.7만 |
|---|
| 2025.10.24 | ₩9,530 | ₩9,662 | ₩9,270 | ₩9,317 | -2.24% | 38.8만 |
|---|
| 2025.10.23 | ₩9,530 | ₩9,624 | ₩9,317 | ₩9,557 | +0.28% | 62.1만 |
|---|
| 2025.10.22 | ₩9,130 | ₩9,210 | ₩8,850 | ₩9,077 | -0.58% | 40.8만 |
|---|
| 2025.10.21 | ₩9,143 | ₩9,298 | ₩8,996 | ₩9,103 | -0.44% | 33.6만 |
|---|
| 2025.10.20 | ₩8,970 | ₩9,182 | ₩8,943 | ₩9,036 | +0.74% | 33.3만 |
|---|
| 2025.10.17 | ₩9,157 | ₩9,237 | ₩8,943 | ₩8,970 | -2.04% | 36.1만 |
|---|
| 2025.10.16 | ₩9,343 | ₩9,384 | ₩9,010 | ₩9,197 | -1.57% | 34.2만 |
|---|
| 2025.10.15 | ₩9,477 | ₩9,664 | ₩9,157 | ₩9,343 | -1.41% | 56.1만 |
|---|
| 2025.10.14 | ₩9,277 | ₩9,751 | ₩9,163 | ₩9,450 | +1.87% | 82.4만 |
|---|
| 2025.10.13 | ₩9,010 | ₩9,330 | ₩8,850 | ₩9,210 | +2.22% | 41.1만 |
|---|
| 2025.10.10 | ₩9,343 | ₩9,357 | ₩8,810 | ₩8,823 | -5.57% | 71.3만 |
|---|
| 2025.10.09 | ₩9,424 | ₩9,610 | ₩9,357 | ₩9,464 | +0.42% | 26만 |
|---|
| 2025.10.08 | ₩9,624 | ₩9,797 | ₩9,370 | ₩9,410 | -2.22% | 54.9만 |
|---|
| 2025.10.07 | ₩9,771 | ₩9,823 | ₩9,477 | ₩9,650 | -1.23% | 25.2만 |
|---|
| 2025.10.06 | ₩9,837 | ₩9,957 | ₩9,650 | ₩9,797 | -0.41% | 47.8만 |
|---|
| 2025.10.03 | ₩9,410 | ₩9,677 | ₩9,311 | ₩9,624 | +2.27% | 29.1만 |
|---|
| 2025.10.02 | ₩9,517 | ₩9,610 | ₩9,250 | ₩9,277 | -2.52% | 40.8만 |
|---|
| 2025.10.01 | ₩9,437 | ₩9,864 | ₩9,243 | ₩9,597 | +1.70% | 56.7만 |
|---|
| 2025.09.30 | ₩9,317 | ₩9,450 | ₩9,093 | ₩9,437 | +1.29% | 45.4만 |
|---|
| 2025.09.29 | ₩9,664 | ₩9,664 | ₩9,290 | ₩9,437 | -2.35% | 46.2만 |
|---|
| 2025.09.26 | ₩9,784 | ₩10,171 | ₩9,664 | ₩9,691 | -0.95% | 40.3만 |
|---|
| 2025.09.25 | ₩9,597 | ₩10,083 | ₩9,544 | ₩9,744 | +1.53% | 34.7만 |
|---|
| 2025.09.24 | ₩9,477 | ₩10,118 | ₩9,337 | ₩9,797 | +3.38% | 64.2만 |
|---|
| 2025.09.23 | ₩8,983 | ₩9,530 | ₩8,916 | ₩9,250 | +2.97% | 59.6만 |
|---|
| 2025.09.22 | ₩8,943 | ₩9,210 | ₩8,810 | ₩8,996 | +0.60% | 45.6만 |
|---|
| 2025.09.19 | ₩9,357 | ₩9,589 | ₩8,890 | ₩8,930 | -4.56% | 94.5만 |
|---|
| 2025.09.18 | ₩9,610 | ₩9,731 | ₩9,397 | ₩9,424 | -1.94% | 37.2만 |
|---|
| 2025.09.17 | ₩9,931 | ₩10,078 | ₩9,530 | ₩9,584 | -3.49% | 41.9만 |
|---|
| 2025.09.16 | ₩9,517 | ₩10,051 | ₩9,505 | ₩9,984 | +4.91% | 50.4만 |
|---|
| 2025.09.15 | ₩9,597 | ₩9,630 | ₩9,410 | ₩9,424 | -1.81% | 32.7만 |
|---|
| 2025.09.12 | ₩9,677 | ₩9,851 | ₩9,450 | ₩9,517 | -1.66% | 32만 |
|---|
| 2025.09.11 | ₩9,677 | ₩9,731 | ₩9,557 | ₩9,677 | 0.00% | 24.9만 |
|---|
| 2025.09.10 | ₩9,464 | ₩9,971 | ₩9,464 | ₩9,797 | +3.53% | 34.1만 |
|---|
| 2025.09.09 | ₩9,824 | ₩10,074 | ₩9,464 | ₩9,477 | -3.53% | 30.1만 |
|---|
| 2025.09.08 | ₩10,038 | ₩10,104 | ₩9,632 | ₩9,797 | -2.39% | 25.4만 |
|---|
| 2025.09.05 | ₩10,118 | ₩10,345 | ₩9,744 | ₩9,998 | -1.19% | 43.7만 |
|---|
| 2025.09.04 | ₩10,011 | ₩10,325 | ₩9,864 | ₩10,171 | +1.60% | 36.8만 |
|---|
| 2025.09.03 | ₩10,291 | ₩10,491 | ₩9,998 | ₩10,118 | -1.69% | 40.9만 |
|---|
| 2025.09.02 | ₩10,224 | ₩10,505 | ₩10,051 | ₩10,478 | +2.48% | 27.1만 |
|---|
| 2025.08.29 | ₩10,331 | ₩10,531 | ₩10,118 | ₩10,278 | -0.52% | 36.7만 |
|---|
| 2025.08.28 | ₩10,198 | ₩10,371 | ₩9,998 | ₩10,358 | +1.57% | 21.7만 |
|---|