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 | ₩11,650 | ₩12,962 | ₩11,650 | ₩12,788 | +9.77% | 74만 |
| 2026.10.08 | ₩11,637 | ₩11,858 | ₩11,503 | ₩11,690 | +0.46% | 92만 |
| 2026.10.06 | — | — | — | ₩11,007 | — | — |
| 2026.10.02 | — | — | — | ₩10,512 | — | — |
| 2026.09.30 | — | — | — | ₩10,927 | — | — |
| 2026.09.29 | ₩10,050 | ₩10,458 | ₩9,829 | ₩10,431 | +3.80% | 59.9만 |
| 2026.09.28 | ₩10,298 | ₩10,498 | ₩10,137 | ₩10,164 | -1.30% | 41.6만 |
| 2026.09.25 | ₩10,137 | ₩10,364 | ₩10,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.13% |
| 38.7만 |
| 2026.09.24 | ₩10,726 | ₩10,914 | ₩10,217 | ₩10,244 | -4.49% | 112.4만 |
|---|
| 2026.09.23 | — | — | — | ₩10,565 | — | — |
|---|
| 2026.09.22 | ₩10,378 | ₩10,766 | ₩10,190 | ₩10,552 | +1.68% | 11.3만 |
|---|
| 2026.09.21 | ₩10,860 | ₩10,900 | ₩10,579 | ₩10,646 | -1.97% | 34.1만 |
|---|
| 2026.09.18 | ₩11,155 | ₩11,208 | ₩10,873 | ₩11,155 | +0.00% | 82.6만 |
|---|
| 2026.09.17 | ₩10,378 | ₩12,038 | ₩10,177 | ₩11,168 | +7.61% | 245.1만 |
|---|
| 2026.09.16 | — | — | — | ₩10,539 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩11,570 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩11,221 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩11,342 | — | — |
|---|
| 2026.08.27 | ₩10,492 | ₩10,853 | ₩10,197 | ₩10,713 | +2.11% | 24.7만 |
|---|
| 2026.08.26 | ₩10,431 | ₩10,713 | ₩10,137 | ₩10,391 | -0.39% | 29.3만 |
|---|
| 2026.08.25 | ₩10,592 | ₩10,806 | ₩10,512 | ₩10,539 | -0.51% | 25.5만 |
|---|
| 2026.08.24 | ₩11,021 | ₩11,021 | ₩10,560 | ₩10,887 | -1.22% | 32만 |
|---|
| 2026.08.21 | ₩11,235 | ₩11,382 | ₩10,927 | ₩11,141 | -0.83% | 34.6만 |
|---|
| 2026.08.20 | ₩11,369 | ₩11,556 | ₩11,007 | ₩11,128 | -2.12% | 38.3만 |
|---|
| 2026.08.19 | ₩10,539 | ₩11,088 | ₩10,539 | ₩10,927 | +3.68% | 46.7만 |
|---|
| 2026.08.18 | ₩10,780 | ₩10,806 | ₩10,411 | ₩10,512 | -2.48% | 40.6만 |
|---|
| 2026.08.17 | ₩10,043 | ₩10,599 | ₩9,842 | ₩10,552 | +5.07% | 38.6만 |
|---|
| 2026.08.14 | ₩10,097 | ₩10,244 | ₩9,815 | ₩9,949 | -1.46% | 38.5만 |
|---|
| 2026.08.13 | ₩9,427 | ₩10,077 | ₩9,307 | ₩10,030 | +6.39% | 42.9만 |
|---|
| 2026.08.12 | ₩10,860 | ₩10,873 | ₩9,447 | ₩9,655 | -11.10% | 72.9만 |
|---|
| 2026.08.11 | ₩11,007 | ₩12,224 | ₩10,927 | ₩11,061 | +0.49% | 144.5만 |
|---|
| 2026.08.10 | ₩9,856 | ₩10,726 | ₩9,856 | ₩10,606 | +7.61% | 77.8만 |
|---|
| 2026.08.07 | ₩9,072 | ₩9,836 | ₩9,072 | ₩9,641 | +6.27% | 36.1만 |
|---|
| 2026.08.06 | ₩9,360 | ₩9,400 | ₩9,045 | ₩9,186 | -1.86% | 51만 |
|---|
| 2026.08.05 | ₩9,199 | ₩9,199 | ₩8,557 | ₩8,999 | -2.18% | 50.4만 |
|---|
| 2026.08.04 | ₩9,146 | ₩9,374 | ₩9,039 | ₩9,159 | +0.15% | 36.1만 |
|---|
| 2026.08.03 | ₩9,333 | ₩9,595 | ₩8,938 | ₩9,414 | +0.86% | 37.3만 |
|---|
| 2026.07.31 | ₩9,012 | ₩9,749 | ₩9,012 | ₩9,574 | +6.24% | 66.4만 |
|---|
| 2026.07.30 | ₩8,731 | ₩8,945 | ₩8,550 | ₩8,878 | +1.69% | 42.1만 |
|---|
| 2026.07.29 | ₩9,213 | ₩9,213 | ₩8,704 | ₩8,878 | -3.63% | 39.9만 |
|---|
| 2026.07.28 | ₩8,958 | ₩9,139 | ₩8,517 | ₩8,604 | -3.96% | 39.5만 |
|---|
| 2026.07.27 | ₩9,882 | ₩10,003 | ₩9,052 | ₩9,066 | -8.27% | 44.9만 |
|---|
| 2026.07.24 | ₩10,592 | ₩10,847 | ₩10,150 | ₩10,244 | -3.29% | 35.1만 |
|---|
| 2026.07.23 | ₩10,980 | ₩11,181 | ₩10,659 | ₩10,753 | -2.07% | 56만 |
|---|
| 2026.07.22 | ₩10,458 | ₩11,021 | ₩10,445 | ₩10,666 | +1.98% | 46.8만 |
|---|
| 2026.07.21 | ₩9,963 | ₩10,385 | ₩9,956 | ₩10,338 | +3.76% | 40.7만 |
|---|
| 2026.07.20 | ₩9,789 | ₩10,083 | ₩9,534 | ₩9,869 | +0.82% | 32만 |
|---|
| 2026.07.17 | ₩10,097 | ₩10,137 | ₩9,668 | ₩9,862 | -2.32% | 30.2만 |
|---|
| 2026.07.16 | ₩9,789 | ₩9,896 | ₩9,655 | ₩9,722 | -0.68% | 37.4만 |
|---|
| 2026.07.15 | ₩9,963 | ₩10,070 | ₩9,467 | ₩9,762 | -2.02% | 37.4만 |
|---|
| 2026.07.14 | ₩10,003 | ₩10,130 | ₩9,802 | ₩10,030 | +0.27% | 42.5만 |
|---|
| 2026.07.13 | ₩9,574 | ₩10,016 | ₩9,574 | ₩9,842 | +2.80% | 62.8만 |
|---|
| 2026.07.10 | ₩9,400 | ₩9,447 | ₩9,253 | ₩9,387 | -0.14% | 28.8만 |
|---|
| 2026.07.09 | ₩9,909 | ₩9,909 | ₩9,199 | ₩9,374 | -5.41% | 46.8만 |
|---|
| 2026.07.08 | ₩9,240 | ₩10,164 | ₩9,226 | ₩9,963 | +7.83% | 110.5만 |
|---|
| 2026.07.07 | ₩8,704 | ₩9,118 | ₩8,597 | ₩8,865 | +1.85% | 42.3만 |
|---|
| 2026.07.06 | ₩8,945 | ₩9,079 | ₩8,650 | ₩8,664 | -3.14% | 27.8만 |
|---|
| 2026.07.02 | ₩8,891 | ₩9,166 | ₩8,677 | ₩8,972 | +0.90% | 45.3만 |
|---|
| 2026.07.01 | ₩9,360 | ₩9,628 | ₩8,878 | ₩8,918 | -4.72% | 53.2만 |
|---|
| 2026.06.30 | ₩9,079 | ₩9,487 | ₩8,985 | ₩9,360 | +3.10% | 63.6만 |
|---|
| 2026.06.29 | ₩9,173 | ₩9,280 | ₩8,865 | ₩8,972 | -2.19% | 44만 |
|---|
| 2026.06.26 | ₩9,199 | ₩9,414 | ₩8,885 | ₩9,092 | -1.16% | 107.7만 |
|---|
| 2026.06.25 | ₩8,972 | ₩9,394 | ₩8,965 | ₩9,340 | +4.10% | 59.5만 |
|---|
| 2026.06.24 | ₩9,467 | ₩9,467 | ₩8,557 | ₩9,079 | -4.10% | 106.5만 |
|---|
| 2026.06.23 | ₩9,990 | ₩10,177 | ₩9,360 | ₩9,615 | -3.75% | 43.7만 |
|---|
| 2026.06.22 | ₩9,628 | ₩10,070 | ₩9,628 | ₩10,056 | +4.45% | 53.5만 |
|---|
| 2026.06.18 | ₩10,137 | ₩10,164 | ₩9,106 | ₩9,615 | -5.15% | 103.7만 |
|---|
| 2026.06.17 | ₩10,010 | ₩10,271 | ₩9,869 | ₩10,110 | +1.00% | 55.7만 |
|---|
| 2026.06.16 | ₩10,130 | ₩10,485 | ₩9,929 | ₩10,070 | -0.59% | 97.3만 |
|---|
| 2026.06.15 | ₩9,992 | ₩10,405 | ₩9,708 | ₩10,217 | +2.25% | 131.4만 |
|---|
| 2026.06.12 | ₩10,672 | ₩11,208 | ₩10,498 | ₩10,512 | -1.51% | 72.2만 |
|---|
| 2026.06.11 | ₩11,047 | ₩11,463 | ₩10,679 | ₩10,753 | -2.67% | 68.8만 |
|---|
| 2026.06.10 | ₩10,003 | ₩11,128 | ₩10,003 | ₩10,954 | +9.50% | 65.8만 |
|---|
| 2026.06.09 | ₩10,311 | ₩10,324 | ₩9,682 | ₩9,856 | -4.42% | 74.2만 |
|---|
| 2026.06.08 | ₩10,204 | ₩10,592 | ₩10,204 | ₩10,498 | +2.89% | 46만 |
|---|
| 2026.06.05 | ₩11,114 | ₩11,114 | ₩9,996 | ₩10,123 | -8.92% | 58.6만 |
|---|
| 2026.06.04 | ₩10,606 | ₩11,283 | ₩10,592 | ₩11,114 | +4.80% | 85.5만 |
|---|
| 2026.06.03 | ₩10,699 | ₩11,255 | ₩10,619 | ₩10,813 | +1.06% | 84.7만 |
|---|
| 2026.06.02 | ₩10,070 | ₩10,646 | ₩9,990 | ₩10,606 | +5.32% | 74.1만 |
|---|
| 2026.06.01 | ₩9,675 | ₩10,452 | ₩9,675 | ₩9,990 | +3.25% | 81.5만 |
|---|
| 2026.05.29 | ₩9,092 | ₩9,628 | ₩9,066 | ₩9,507 | +4.57% | 72.8만 |
|---|
| 2026.05.28 | ₩9,307 | ₩9,668 | ₩9,280 | ₩9,374 | +0.72% | 107.4만 |
|---|
| 2026.05.27 | ₩9,106 | ₩9,320 | ₩8,891 | ₩9,186 | +0.88% | 103.8만 |
|---|
| 2026.05.26 | ₩10,284 | ₩10,418 | ₩9,353 | ₩9,454 | -8.07% | 73.6만 |
|---|
| 2026.05.22 | ₩9,775 | ₩10,539 | ₩9,775 | ₩10,512 | +7.53% | 76.4만 |
|---|
| 2026.05.21 | ₩10,298 | ₩10,418 | ₩9,481 | ₩9,775 | -5.07% | 70.2만 |
|---|
| 2026.05.20 | ₩10,713 | ₩11,302 | ₩10,123 | ₩10,204 | -4.75% | 112.5만 |
|---|
| 2026.05.19 | ₩10,190 | ₩10,960 | ₩10,046 | ₩10,873 | +6.70% | 126.3만 |
|---|
| 2026.05.18 | ₩9,427 | ₩10,110 | ₩9,226 | ₩10,097 | +7.10% | 104.6만 |
|---|
| 2026.05.15 | ₩9,159 | ₩9,521 | ₩9,159 | ₩9,507 | +3.80% | 91.1만 |
|---|
| 2026.05.14 | ₩8,918 | ₩9,213 | ₩8,878 | ₩9,092 | +1.95% | 70.5만 |
|---|
| 2026.05.13 | ₩9,240 | ₩9,775 | ₩8,932 | ₩8,958 | -3.04% | 97.1만 |
|---|
| 2026.05.12 | ₩8,168 | ₩9,226 | ₩8,021 | ₩9,226 | +12.95% | 103.6만 |
|---|
| 2026.05.11 | ₩7,914 | ₩8,135 | ₩7,827 | ₩7,994 | +1.02% | 54.9만 |
|---|
| 2026.05.08 | ₩7,472 | ₩8,008 | ₩7,338 | ₩7,793 | +4.30% | 88만 |
|---|
| 2026.05.07 | ₩7,856 | ₩8,048 | ₩6,588 | ₩7,485 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩8,530 | ₩8,582 | ₩8,209 | ₩8,276 | -2.98% | 85.9만 |
|---|
| 2026.05.05 | ₩9,092 | ₩9,193 | ₩8,891 | ₩9,092 | 0.00% | 51.5만 |
|---|
| 2026.05.04 | ₩8,972 | ₩9,347 | ₩8,965 | ₩9,266 | +3.28% | 56.2만 |
|---|
| 2026.05.01 | ₩9,119 | ₩9,119 | ₩8,503 | ₩8,972 | -1.62% | 43.4만 |
|---|
| 2026.04.30 | ₩9,052 | ₩9,280 | ₩8,905 | ₩9,079 | +0.30% | 60.6만 |
|---|
| 2026.04.29 | ₩9,213 | ₩9,333 | ₩9,012 | ₩9,320 | +1.16% | 76만 |
|---|
| 2026.04.28 | ₩8,624 | ₩9,079 | ₩8,624 | ₩8,958 | +3.88% | 82.9만 |
|---|
| 2026.04.27 | ₩8,369 | ₩8,731 | ₩8,369 | ₩8,476 | +1.28% | 63.9만 |
|---|
| 2026.04.24 | ₩8,262 | ₩8,450 | ₩8,108 | ₩8,342 | +0.97% | 51.5만 |
|---|
| 2026.04.23 | ₩8,409 | ₩8,637 | ₩8,262 | ₩8,356 | -0.64% | 100.8만 |
|---|
| 2026.04.22 | ₩8,195 | ₩8,383 | ₩8,048 | ₩8,289 | +1.14% | 85.4만 |
|---|
| 2026.04.21 | ₩7,660 | ₩8,155 | ₩7,566 | ₩8,115 | +5.94% | 115만 |
|---|
| 2026.04.20 | ₩7,271 | ₩7,693 | ₩7,123 | ₩7,606 | +4.60% | 80.8만 |
|---|
| 2026.04.17 | ₩7,164 | ₩7,224 | ₩6,803 | ₩7,157 | -0.09% | 135.7만 |
|---|
| 2026.04.16 | ₩7,673 | ₩7,965 | ₩7,452 | ₩7,566 | -1.40% | 117.8만 |
|---|
| 2026.04.15 | ₩7,807 | ₩8,215 | ₩7,619 | ₩7,726 | -1.03% | 130.9만 |
|---|
| 2026.04.14 | ₩8,423 | ₩8,423 | ₩7,874 | ₩7,887 | -6.36% | 56.6만 |
|---|
| 2026.04.13 | ₩8,932 | ₩8,992 | ₩8,476 | ₩8,530 | -4.50% | 51.4만 |
|---|
| 2026.04.10 | ₩8,242 | ₩8,530 | ₩8,168 | ₩8,490 | +3.01% | 62만 |
|---|
| 2026.04.09 | ₩8,584 | ₩8,838 | ₩8,222 | ₩8,436 | -1.72% | 132.5만 |
|---|
| 2026.04.08 | ₩8,530 | ₩8,838 | ₩8,182 | ₩8,490 | -0.47% | 155.9만 |
|---|
| 2026.04.07 | ₩9,534 | ₩9,815 | ₩9,213 | ₩9,494 | -0.42% | 59.5만 |
|---|
| 2026.04.06 | ₩9,106 | ₩9,507 | ₩9,092 | ₩9,441 | +3.68% | 60.5만 |
|---|
| 2026.04.02 | ₩9,374 | ₩9,829 | ₩9,012 | ₩9,240 | -1.43% | 120.6만 |
|---|
| 2026.04.01 | ₩8,858 | ₩9,012 | ₩8,274 | ₩8,436 | -4.76% | 80.5만 |
|---|
| 2026.03.31 | ₩10,070 | ₩10,271 | ₩8,972 | ₩9,240 | -8.24% | 126만 |
|---|
| 2026.03.30 | ₩9,554 | ₩10,632 | ₩9,521 | ₩10,190 | +6.66% | 157.7만 |
|---|
| 2026.03.27 | ₩9,414 | ₩9,534 | ₩9,173 | ₩9,507 | +1.00% | 70.1만 |
|---|
| 2026.03.26 | ₩8,945 | ₩9,534 | ₩8,865 | ₩9,266 | +3.59% | 66.4만 |
|---|
| 2026.03.25 | ₩9,039 | ₩9,039 | ₩8,490 | ₩8,771 | -2.96% | 76.1만 |
|---|
| 2026.03.24 | ₩8,704 | ₩9,574 | ₩8,704 | ₩9,240 | +6.15% | 98.7만 |
|---|
| 2026.03.23 | ₩8,771 | ₩9,066 | ₩8,423 | ₩8,637 | -1.53% | 115.9만 |
|---|
| 2026.03.20 | ₩9,133 | ₩9,280 | ₩8,838 | ₩9,146 | +0.15% | 123.1만 |
|---|
| 2026.03.19 | ₩9,199 | ₩9,360 | ₩8,845 | ₩9,133 | -0.73% | 102.5만 |
|---|
| 2026.03.18 | ₩8,878 | ₩9,313 | ₩8,878 | ₩9,199 | +3.62% | 112.1만 |
|---|
| 2026.03.17 | ₩8,771 | ₩9,226 | ₩8,570 | ₩8,972 | +2.29% | 114.8만 |
|---|
| 2026.03.16 | ₩8,061 | ₩9,092 | ₩7,796 | ₩8,704 | +7.97% | 145.6만 |
|---|
| 2026.03.13 | ₩7,526 | ₩8,048 | ₩7,148 | ₩8,048 | +6.94% | 191.9만 |
|---|
| 2026.03.12 | ₩7,137 | ₩8,061 | ₩7,046 | ₩7,619 | +6.75% | 281.6만 |
|---|
| 2026.03.11 | ₩7,285 | ₩7,874 | ₩7,285 | ₩7,834 | +7.54% | 113.3만 |
|---|
| 2026.03.10 | ₩7,499 | ₩7,499 | ₩7,084 | ₩7,365 | -1.79% | 127.6만 |
|---|
| 2026.03.09 | ₩7,633 | ₩8,168 | ₩7,352 | ₩7,552 | -1.05% | 166.8만 |
|---|
| 2026.03.06 | ₩7,365 | ₩7,539 | ₩7,151 | ₩7,472 | +1.45% | 148.3만 |
|---|
| 2026.03.05 | ₩7,097 | ₩7,405 | ₩7,044 | ₩7,151 | +0.75% | 178.5만 |
|---|
| 2026.03.04 | ₩7,084 | ₩7,378 | ₩6,803 | ₩7,137 | +0.76% | 112.8만 |
|---|
| 2026.03.03 | ₩7,834 | ₩8,088 | ₩7,244 | ₩7,419 | -5.30% | 193.5만 |
|---|
| 2026.03.02 | ₩7,633 | ₩8,008 | ₩7,325 | ₩7,700 | +0.88% | 169.6만 |
|---|
| 2026.02.27 | ₩6,936 | ₩7,164 | ₩6,829 | ₩6,977 | +0.58% | 65.9만 |
|---|
| 2026.02.26 | ₩6,561 | ₩6,910 | ₩6,374 | ₩6,816 | +3.88% | 60.7만 |
|---|
| 2026.02.25 | ₩6,762 | ₩6,816 | ₩6,441 | ₩6,669 | -1.39% | 44.4만 |
|---|
| 2026.02.24 | ₩6,923 | ₩6,950 | ₩6,602 | ₩6,803 | -1.74% | 32.3만 |
|---|
| 2026.02.23 | ₩7,124 | ₩7,244 | ₩6,896 | ₩6,923 | -2.82% | 46.7만 |
|---|
| 2026.02.20 | ₩7,365 | ₩7,485 | ₩6,936 | ₩7,097 | -3.64% | 111.3만 |
|---|
| 2026.02.19 | ₩6,963 | ₩7,499 | ₩6,936 | ₩7,459 | +7.12% | 145만 |
|---|
| 2026.02.18 | ₩6,535 | ₩7,131 | ₩6,535 | ₩7,017 | +7.38% | 126.6만 |
|---|
| 2026.02.17 | ₩6,829 | ₩6,829 | ₩6,120 | ₩6,401 | -6.27% | 80.6만 |
|---|
| 2026.02.13 | ₩6,213 | ₩6,916 | ₩6,160 | ₩6,816 | +9.70% | 89.4만 |
|---|
| 2026.02.12 | ₩6,963 | ₩7,003 | ₩5,852 | ₩6,187 | -11.15% | 79.1만 |
|---|
| 2026.02.11 | ₩6,320 | ₩7,057 | ₩6,307 | ₩7,044 | +11.44% | 114.4만 |
|---|
| 2026.02.10 | ₩6,227 | ₩6,367 | ₩6,066 | ₩6,227 | 0.00% | 37.7만 |
|---|
| 2026.02.09 | ₩6,495 | ₩6,495 | ₩6,187 | ₩6,227 | -4.12% | 24.2만 |
|---|
| 2026.02.06 | ₩6,039 | ₩6,508 | ₩6,012 | ₩6,414 | +6.21% | 74.1만 |
|---|
| 2026.02.05 | ₩6,428 | ₩6,495 | ₩5,972 | ₩6,039 | -6.04% | 89.8만 |
|---|
| 2026.02.04 | ₩6,428 | ₩6,736 | ₩6,160 | ₩6,602 | +2.71% | 69.5만 |
|---|
| 2026.02.03 | ₩6,213 | ₩6,454 | ₩6,093 | ₩6,454 | +3.88% | 93.2만 |
|---|
| 2026.02.02 | ₩5,905 | ₩6,448 | ₩5,691 | ₩6,240 | +5.67% | 109.4만 |
|---|
| 2026.01.30 | ₩6,053 | ₩6,197 | ₩5,812 | ₩6,093 | +0.66% | 62.6만 |
|---|
| 2026.01.29 | ₩6,146 | ₩6,481 | ₩6,053 | ₩6,120 | -0.44% | 95.7만 |
|---|
| 2026.01.28 | ₩5,879 | ₩6,053 | ₩5,785 | ₩5,932 | +0.91% | 58.9만 |
|---|
| 2026.01.27 | ₩5,303 | ₩5,932 | ₩5,263 | ₩5,798 | +9.34% | 127.6만 |
|---|
| 2026.01.26 | ₩5,423 | ₩5,450 | ₩5,155 | ₩5,289 | -2.47% | 126.7만 |
|---|
| 2026.01.23 | ₩5,263 | ₩5,390 | ₩5,222 | ₩5,276 | +0.25% | 117만 |
|---|
| 2026.01.22 | ₩5,691 | ₩5,825 | ₩5,169 | ₩5,209 | -8.47% | 228.7만 |
|---|
| 2026.01.21 | ₩5,771 | ₩6,026 | ₩5,591 | ₩5,718 | -0.93% | 126.4만 |
|---|
| 2026.01.20 | ₩6,146 | ₩6,227 | ₩5,544 | ₩5,597 | -8.93% | 116.4만 |
|---|
| 2026.01.16 | ₩6,254 | ₩6,319 | ₩6,012 | ₩6,173 | -1.28% | 48.3만 |
|---|
| 2026.01.15 | ₩6,481 | ₩6,481 | ₩6,133 | ₩6,320 | -2.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,334 | ₩6,823 | ₩6,334 | ₩6,615 | +4.44% | 72.2만 |
|---|
| 2026.01.13 | ₩5,919 | ₩6,361 | ₩5,905 | ₩6,267 | +5.88% | 75.8만 |
|---|
| 2026.01.12 | ₩5,852 | ₩5,892 | ₩5,721 | ₩5,825 | -0.46% | 60.6만 |
|---|
| 2026.01.09 | ₩5,758 | ₩5,919 | ₩5,731 | ₩5,865 | +1.86% | 71.8만 |
|---|
| 2026.01.08 | ₩5,490 | ₩5,812 | ₩5,437 | ₩5,704 | +3.90% | 91만 |
|---|
| 2026.01.07 | ₩5,932 | ₩6,033 | ₩5,356 | ₩5,490 | -7.45% | 104.5만 |
|---|
| 2026.01.06 | ₩5,825 | ₩6,079 | ₩5,678 | ₩5,946 | +2.07% | 79.6만 |
|---|
| 2026.01.05 | ₩6,160 | ₩6,294 | ₩5,711 | ₩5,852 | -5.00% | 97만 |
|---|
| 2026.01.02 | ₩6,387 | ₩6,387 | ₩5,919 | ₩5,986 | -6.29% | 75.2만 |
|---|
| 2025.12.31 | ₩6,387 | ₩6,521 | ₩6,227 | ₩6,347 | -0.63% | 79.4만 |
|---|
| 2025.12.30 | ₩6,320 | ₩6,521 | ₩6,271 | ₩6,361 | +0.64% | 81.7만 |
|---|
| 2025.12.29 | ₩5,785 | ₩6,401 | ₩5,745 | ₩6,280 | +8.56% | 109.1만 |
|---|
| 2025.12.26 | ₩5,932 | ₩5,964 | ₩5,704 | ₩5,718 | -3.61% | 65.3만 |
|---|
| 2025.12.24 | ₩5,745 | ₩6,053 | ₩5,691 | ₩5,959 | +3.73% | 46.1만 |
|---|
| 2025.12.23 | ₩5,946 | ₩6,066 | ₩5,718 | ₩5,771 | -2.93% | 68.2만 |
|---|
| 2025.12.22 | ₩5,798 | ₩6,093 | ₩5,798 | ₩5,946 | +2.54% | 70.6만 |
|---|
| 2025.12.19 | ₩5,879 | ₩5,919 | ₩5,604 | ₩5,691 | -3.19% | 150만 |
|---|
| 2025.12.18 | ₩5,959 | ₩6,166 | ₩5,858 | ₩5,879 | -1.35% | 83.7만 |
|---|
| 2025.12.17 | ₩6,120 | ₩6,460 | ₩5,892 | ₩5,932 | -3.06% | 102만 |
|---|
| 2025.12.16 | ₩6,267 | ₩6,387 | ₩6,053 | ₩6,053 | -3.42% | 73.9만 |
|---|
| 2025.12.15 | ₩6,628 | ₩6,702 | ₩6,314 | ₩6,454 | -2.63% | 69.5만 |
|---|
| 2025.12.12 | ₩7,084 | ₩7,152 | ₩6,521 | ₩6,582 | -7.09% | 74.5만 |
|---|
| 2025.12.11 | ₩7,378 | ₩7,512 | ₩7,017 | ₩7,070 | -4.17% | 52.7만 |
|---|
| 2025.12.10 | ₩7,512 | ₩7,572 | ₩7,131 | ₩7,485 | -0.36% | 130.1만 |
|---|
| 2025.12.09 | ₩7,218 | ₩7,646 | ₩7,177 | ₩7,566 | +4.82% | 58.7만 |
|---|
| 2025.12.08 | ₩7,726 | ₩7,747 | ₩7,070 | ₩7,218 | -6.59% | 68.5만 |
|---|
| 2025.12.05 | ₩8,396 | ₩8,423 | ₩7,658 | ₩7,726 | -7.97% | 66.2만 |
|---|
| 2025.12.04 | ₩7,847 | ₩8,496 | ₩7,847 | ₩8,403 | +7.08% | 72.3만 |
|---|
| 2025.12.03 | ₩8,731 | ₩8,811 | ₩7,660 | ₩7,767 | -11.04% | 105.1만 |
|---|
| 2025.12.02 | ₩9,226 | ₩9,374 | ₩8,617 | ₩8,691 | -5.81% | 110.7만 |
|---|
| 2025.12.01 | ₩8,958 | ₩9,266 | ₩8,760 | ₩9,213 | +2.84% | 44.5만 |
|---|
| 2025.11.28 | ₩8,731 | ₩9,045 | ₩8,644 | ₩8,985 | +2.91% | 46.4만 |
|---|
| 2025.11.26 | ₩8,650 | ₩8,851 | ₩8,617 | ₩8,717 | +0.77% | 32.4만 |
|---|
| 2025.11.25 | ₩8,329 | ₩8,677 | ₩8,316 | ₩8,650 | +3.86% | 39.7만 |
|---|
| 2025.11.24 | ₩8,356 | ₩8,637 | ₩8,142 | ₩8,610 | +3.04% | 97.1만 |
|---|
| 2025.11.21 | ₩7,901 | ₩8,276 | ₩7,686 | ₩8,262 | +4.58% | 57.1만 |
|---|
| 2025.11.20 | ₩7,673 | ₩8,128 | ₩7,673 | ₩7,954 | +3.66% | 65.4만 |
|---|
| 2025.11.19 | ₩7,378 | ₩7,740 | ₩7,338 | ₩7,633 | +3.45% | 40.5만 |
|---|
| 2025.11.18 | ₩7,378 | ₩7,747 | ₩7,378 | ₩7,619 | +3.27% | 33.8만 |
|---|
| 2025.11.17 | ₩8,061 | ₩8,061 | ₩7,325 | ₩7,445 | -7.64% | 40.8만 |
|---|
| 2025.11.14 | ₩7,927 | ₩8,034 | ₩7,539 | ₩8,021 | +1.18% | 35.7만 |
|---|
| 2025.11.13 | ₩7,981 | ₩8,282 | ₩7,827 | ₩7,887 | -1.17% | 44.5만 |
|---|
| 2025.11.12 | ₩7,968 | ₩8,088 | ₩7,860 | ₩8,021 | +0.67% | 37.4만 |
|---|
| 2025.11.11 | ₩7,820 | ₩8,302 | ₩7,820 | ₩8,048 | +2.91% | 46.2만 |
|---|
| 2025.11.10 | ₩7,834 | ₩7,867 | ₩7,579 | ₩7,726 | -1.37% | 30.4만 |
|---|
| 2025.11.07 | ₩7,177 | ₩7,901 | ₩7,124 | ₩7,807 | +8.77% | 68만 |
|---|
| 2025.11.06 | ₩7,579 | ₩8,122 | ₩6,930 | ₩7,023 | -7.33% | 95.3만 |
|---|
| 2025.11.05 | ₩8,249 | ₩8,664 | ₩8,168 | ₩8,195 | -0.65% | 53만 |
|---|
| 2025.11.04 | ₩8,342 | ₩8,436 | ₩8,215 | ₩8,302 | -0.48% | 30.4만 |
|---|
| 2025.11.03 | ₩8,851 | ₩8,851 | ₩8,342 | ₩8,423 | -4.84% | 39.5만 |
|---|
| 2025.10.31 | ₩8,463 | ₩9,079 | ₩8,369 | ₩8,905 | +5.22% | 70.3만 |
|---|
| 2025.10.30 | ₩8,302 | ₩8,604 | ₩8,209 | ₩8,517 | +2.58% | 50.5만 |
|---|
| 2025.10.29 | ₩8,517 | ₩8,744 | ₩8,222 | ₩8,316 | -2.36% | 41.3만 |
|---|
| 2025.10.28 | ₩8,905 | ₩8,999 | ₩8,443 | ₩8,503 | -4.51% | 115.9만 |
|---|
| 2025.10.27 | ₩9,347 | ₩9,426 | ₩8,905 | ₩8,918 | -4.58% | 49.7만 |
|---|
| 2025.10.24 | ₩9,561 | ₩9,694 | ₩9,300 | ₩9,347 | -2.24% | 38.8만 |
|---|
| 2025.10.23 | ₩9,561 | ₩9,655 | ₩9,347 | ₩9,588 | +0.28% | 62.1만 |
|---|
| 2025.10.22 | ₩9,159 | ₩9,240 | ₩8,878 | ₩9,106 | -0.58% | 40.8만 |
|---|
| 2025.10.21 | ₩9,173 | ₩9,328 | ₩9,025 | ₩9,133 | -0.44% | 33.6만 |
|---|
| 2025.10.20 | ₩8,999 | ₩9,212 | ₩8,972 | ₩9,066 | +0.74% | 33.3만 |
|---|
| 2025.10.17 | ₩9,186 | ₩9,266 | ₩8,972 | ₩8,999 | -2.04% | 36.1만 |
|---|
| 2025.10.16 | ₩9,374 | ₩9,414 | ₩9,039 | ₩9,226 | -1.57% | 34.2만 |
|---|
| 2025.10.15 | ₩9,507 | ₩9,695 | ₩9,186 | ₩9,374 | -1.41% | 56.1만 |
|---|
| 2025.10.14 | ₩9,307 | ₩9,782 | ₩9,193 | ₩9,481 | +1.87% | 82.4만 |
|---|
| 2025.10.13 | ₩9,039 | ₩9,360 | ₩8,878 | ₩9,240 | +2.22% | 41.1만 |
|---|
| 2025.10.10 | ₩9,374 | ₩9,387 | ₩8,838 | ₩8,851 | -5.57% | 71.3만 |
|---|
| 2025.10.09 | ₩9,454 | ₩9,641 | ₩9,387 | ₩9,494 | +0.42% | 26만 |
|---|
| 2025.10.08 | ₩9,655 | ₩9,829 | ₩9,400 | ₩9,441 | -2.22% | 54.9만 |
|---|
| 2025.10.07 | ₩9,802 | ₩9,854 | ₩9,507 | ₩9,682 | -1.23% | 25.2만 |
|---|
| 2025.10.06 | ₩9,869 | ₩9,990 | ₩9,682 | ₩9,829 | -0.41% | 47.8만 |
|---|
| 2025.10.03 | ₩9,441 | ₩9,708 | ₩9,341 | ₩9,655 | +2.27% | 29.1만 |
|---|
| 2025.10.02 | ₩9,548 | ₩9,641 | ₩9,280 | ₩9,307 | -2.52% | 40.8만 |
|---|
| 2025.10.01 | ₩9,467 | ₩9,896 | ₩9,273 | ₩9,628 | +1.70% | 56.7만 |
|---|
| 2025.09.30 | ₩9,347 | ₩9,481 | ₩9,122 | ₩9,467 | +1.29% | 45.4만 |
|---|
| 2025.09.29 | ₩9,695 | ₩9,695 | ₩9,320 | ₩9,467 | -2.35% | 46.2만 |
|---|
| 2025.09.26 | ₩9,815 | ₩10,204 | ₩9,695 | ₩9,722 | -0.95% | 40.3만 |
|---|
| 2025.09.25 | ₩9,628 | ₩10,115 | ₩9,574 | ₩9,775 | +1.53% | 34.7만 |
|---|
| 2025.09.24 | ₩9,507 | ₩10,150 | ₩9,367 | ₩9,829 | +3.38% | 64.2만 |
|---|
| 2025.09.23 | ₩9,012 | ₩9,561 | ₩8,945 | ₩9,280 | +2.97% | 59.6만 |
|---|
| 2025.09.22 | ₩8,972 | ₩9,240 | ₩8,838 | ₩9,025 | +0.60% | 45.6만 |
|---|
| 2025.09.19 | ₩9,387 | ₩9,620 | ₩8,918 | ₩8,958 | -4.56% | 94.5만 |
|---|
| 2025.09.18 | ₩9,641 | ₩9,762 | ₩9,427 | ₩9,454 | -1.94% | 37.2만 |
|---|
| 2025.09.17 | ₩9,963 | ₩10,110 | ₩9,561 | ₩9,615 | -3.49% | 41.9만 |
|---|
| 2025.09.16 | ₩9,548 | ₩10,083 | ₩9,536 | ₩10,016 | +4.91% | 50.4만 |
|---|
| 2025.09.15 | ₩9,628 | ₩9,661 | ₩9,441 | ₩9,454 | -1.81% | 32.7만 |
|---|
| 2025.09.12 | ₩9,708 | ₩9,882 | ₩9,481 | ₩9,548 | -1.66% | 32만 |
|---|
| 2025.09.11 | ₩9,708 | ₩9,762 | ₩9,588 | ₩9,708 | 0.00% | 24.9만 |
|---|
| 2025.09.10 | ₩9,494 | ₩10,003 | ₩9,494 | ₩9,829 | +3.53% | 34.1만 |
|---|
| 2025.09.09 | ₩9,856 | ₩10,106 | ₩9,494 | ₩9,507 | -3.53% | 30.1만 |
|---|
| 2025.09.08 | ₩10,070 | ₩10,137 | ₩9,663 | ₩9,829 | -2.39% | 25.4만 |
|---|
| 2025.09.05 | ₩10,150 | ₩10,378 | ₩9,775 | ₩10,030 | -1.19% | 43.7만 |
|---|
| 2025.09.04 | ₩10,043 | ₩10,358 | ₩9,896 | ₩10,204 | +1.60% | 36.8만 |
|---|
| 2025.09.03 | ₩10,324 | ₩10,525 | ₩10,030 | ₩10,150 | -1.69% | 40.9만 |
|---|
| 2025.09.02 | ₩10,257 | ₩10,539 | ₩10,083 | ₩10,512 | +2.48% | 27.1만 |
|---|
| 2025.08.29 | ₩10,364 | ₩10,565 | ₩10,150 | ₩10,311 | -0.52% | 36.7만 |
|---|
| 2025.08.28 | ₩10,231 | ₩10,405 | ₩10,030 | ₩10,391 | +1.57% | 21.7만 |
|---|