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 | ₩11,645 | ₩12,956 | ₩11,645 | ₩12,782 | +9.77% | 74만 |
| 2026.10.08 | ₩11,631 | ₩11,852 | ₩11,497 | ₩11,685 | +0.46% | 92만 |
| 2026.10.06 | — | — | — | ₩11,002 | — | — |
| 2026.10.02 | — | — | — | ₩10,507 | — | — |
| 2026.09.30 | — | — | — | ₩10,922 | — | — |
| 2026.09.29 | ₩10,045 | ₩10,453 | ₩9,824 | ₩10,427 | +3.80% | 59.9만 |
| 2026.09.28 | ₩10,293 | ₩10,494 | ₩10,132 | ₩10,159 | -1.30% | 41.6만 |
| 2026.09.25 | ₩10,132 | ₩10,360 | ₩10,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.13% |
| 38.7만 |
| 2026.09.24 | ₩10,721 | ₩10,909 | ₩10,213 | ₩10,239 | -4.49% | 112.4만 |
|---|
| 2026.09.23 | — | — | — | ₩10,561 | — | — |
|---|
| 2026.09.22 | ₩10,373 | ₩10,761 | ₩10,186 | ₩10,547 | +1.68% | 11.3만 |
|---|
| 2026.09.21 | ₩10,855 | ₩10,895 | ₩10,574 | ₩10,641 | -1.97% | 34.1만 |
|---|
| 2026.09.18 | ₩11,149 | ₩11,203 | ₩10,868 | ₩11,149 | +0.00% | 82.6만 |
|---|
| 2026.09.17 | ₩10,373 | ₩12,033 | ₩10,172 | ₩11,163 | +7.61% | 245.1만 |
|---|
| 2026.09.16 | — | — | — | ₩10,534 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩11,564 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩11,216 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩11,337 | — | — |
|---|
| 2026.08.27 | ₩10,487 | ₩10,848 | ₩10,192 | ₩10,708 | +2.11% | 24.7만 |
|---|
| 2026.08.26 | ₩10,427 | ₩10,708 | ₩10,132 | ₩10,387 | -0.39% | 29.3만 |
|---|
| 2026.08.25 | ₩10,587 | ₩10,801 | ₩10,507 | ₩10,534 | -0.51% | 25.5만 |
|---|
| 2026.08.24 | ₩11,016 | ₩11,016 | ₩10,555 | ₩10,882 | -1.22% | 32만 |
|---|
| 2026.08.21 | ₩11,230 | ₩11,377 | ₩10,922 | ₩11,136 | -0.83% | 34.6만 |
|---|
| 2026.08.20 | ₩11,364 | ₩11,551 | ₩11,002 | ₩11,123 | -2.12% | 38.3만 |
|---|
| 2026.08.19 | ₩10,534 | ₩11,083 | ₩10,534 | ₩10,922 | +3.68% | 46.7만 |
|---|
| 2026.08.18 | ₩10,775 | ₩10,801 | ₩10,407 | ₩10,507 | -2.48% | 40.6만 |
|---|
| 2026.08.17 | ₩10,039 | ₩10,594 | ₩9,838 | ₩10,547 | +5.07% | 38.6만 |
|---|
| 2026.08.14 | ₩10,092 | ₩10,239 | ₩9,811 | ₩9,945 | -1.46% | 38.5만 |
|---|
| 2026.08.13 | ₩9,423 | ₩10,072 | ₩9,302 | ₩10,025 | +6.39% | 42.9만 |
|---|
| 2026.08.12 | ₩10,855 | ₩10,868 | ₩9,443 | ₩9,650 | -11.10% | 72.9만 |
|---|
| 2026.08.11 | ₩11,002 | ₩12,219 | ₩10,922 | ₩11,056 | +0.49% | 144.5만 |
|---|
| 2026.08.10 | ₩9,851 | ₩10,721 | ₩9,851 | ₩10,601 | +7.61% | 77.8만 |
|---|
| 2026.08.07 | ₩9,068 | ₩9,831 | ₩9,068 | ₩9,637 | +6.27% | 36.1만 |
|---|
| 2026.08.06 | ₩9,356 | ₩9,396 | ₩9,041 | ₩9,182 | -1.86% | 51만 |
|---|
| 2026.08.05 | ₩9,195 | ₩9,195 | ₩8,553 | ₩8,995 | -2.18% | 50.4만 |
|---|
| 2026.08.04 | ₩9,142 | ₩9,369 | ₩9,035 | ₩9,155 | +0.15% | 36.1만 |
|---|
| 2026.08.03 | ₩9,329 | ₩9,590 | ₩8,934 | ₩9,409 | +0.86% | 37.3만 |
|---|
| 2026.07.31 | ₩9,008 | ₩9,744 | ₩9,008 | ₩9,570 | +6.24% | 66.4만 |
|---|
| 2026.07.30 | ₩8,727 | ₩8,941 | ₩8,546 | ₩8,874 | +1.69% | 42.1만 |
|---|
| 2026.07.29 | ₩9,209 | ₩9,209 | ₩8,700 | ₩8,874 | -3.63% | 39.9만 |
|---|
| 2026.07.28 | ₩8,954 | ₩9,135 | ₩8,513 | ₩8,600 | -3.96% | 39.5만 |
|---|
| 2026.07.27 | ₩9,878 | ₩9,998 | ₩9,048 | ₩9,061 | -8.27% | 44.9만 |
|---|
| 2026.07.24 | ₩10,587 | ₩10,842 | ₩10,146 | ₩10,239 | -3.29% | 35.1만 |
|---|
| 2026.07.23 | ₩10,975 | ₩11,176 | ₩10,654 | ₩10,748 | -2.07% | 56만 |
|---|
| 2026.07.22 | ₩10,453 | ₩11,016 | ₩10,440 | ₩10,661 | +1.98% | 46.8만 |
|---|
| 2026.07.21 | ₩9,958 | ₩10,380 | ₩9,952 | ₩10,333 | +3.76% | 40.7만 |
|---|
| 2026.07.20 | ₩9,784 | ₩10,079 | ₩9,530 | ₩9,865 | +0.82% | 32만 |
|---|
| 2026.07.17 | ₩10,092 | ₩10,132 | ₩9,664 | ₩9,858 | -2.32% | 30.2만 |
|---|
| 2026.07.16 | ₩9,784 | ₩9,891 | ₩9,650 | ₩9,717 | -0.68% | 37.4만 |
|---|
| 2026.07.15 | ₩9,958 | ₩10,065 | ₩9,463 | ₩9,757 | -2.02% | 37.4만 |
|---|
| 2026.07.14 | ₩9,998 | ₩10,126 | ₩9,798 | ₩10,025 | +0.27% | 42.5만 |
|---|
| 2026.07.13 | ₩9,570 | ₩10,012 | ₩9,570 | ₩9,838 | +2.80% | 62.8만 |
|---|
| 2026.07.10 | ₩9,396 | ₩9,443 | ₩9,249 | ₩9,383 | -0.14% | 28.8만 |
|---|
| 2026.07.09 | ₩9,905 | ₩9,905 | ₩9,195 | ₩9,369 | -5.41% | 46.8만 |
|---|
| 2026.07.08 | ₩9,235 | ₩10,159 | ₩9,222 | ₩9,958 | +7.83% | 110.5만 |
|---|
| 2026.07.07 | ₩8,700 | ₩9,114 | ₩8,593 | ₩8,861 | +1.85% | 42.3만 |
|---|
| 2026.07.06 | ₩8,941 | ₩9,075 | ₩8,647 | ₩8,660 | -3.14% | 27.8만 |
|---|
| 2026.07.02 | ₩8,887 | ₩9,162 | ₩8,673 | ₩8,968 | +0.90% | 45.3만 |
|---|
| 2026.07.01 | ₩9,356 | ₩9,624 | ₩8,874 | ₩8,914 | -4.72% | 53.2만 |
|---|
| 2026.06.30 | ₩9,075 | ₩9,483 | ₩8,981 | ₩9,356 | +3.10% | 63.6만 |
|---|
| 2026.06.29 | ₩9,169 | ₩9,276 | ₩8,861 | ₩8,968 | -2.19% | 44만 |
|---|
| 2026.06.26 | ₩9,195 | ₩9,409 | ₩8,881 | ₩9,088 | -1.16% | 107.7만 |
|---|
| 2026.06.25 | ₩8,968 | ₩9,389 | ₩8,961 | ₩9,336 | +4.10% | 59.5만 |
|---|
| 2026.06.24 | ₩9,463 | ₩9,463 | ₩8,553 | ₩9,075 | -4.10% | 106.5만 |
|---|
| 2026.06.23 | ₩9,985 | ₩10,172 | ₩9,356 | ₩9,610 | -3.75% | 43.7만 |
|---|
| 2026.06.22 | ₩9,624 | ₩10,065 | ₩9,624 | ₩10,052 | +4.45% | 53.5만 |
|---|
| 2026.06.18 | ₩10,132 | ₩10,159 | ₩9,102 | ₩9,610 | -5.15% | 103.7만 |
|---|
| 2026.06.17 | ₩10,005 | ₩10,266 | ₩9,865 | ₩10,105 | +1.00% | 55.7만 |
|---|
| 2026.06.16 | ₩10,126 | ₩10,480 | ₩9,925 | ₩10,065 | -0.59% | 97.3만 |
|---|
| 2026.06.15 | ₩9,988 | ₩10,400 | ₩9,704 | ₩10,213 | +2.25% | 131.4만 |
|---|
| 2026.06.12 | ₩10,668 | ₩11,203 | ₩10,494 | ₩10,507 | -1.51% | 72.2만 |
|---|
| 2026.06.11 | ₩11,042 | ₩11,457 | ₩10,674 | ₩10,748 | -2.67% | 68.8만 |
|---|
| 2026.06.10 | ₩9,998 | ₩11,123 | ₩9,998 | ₩10,949 | +9.50% | 65.8만 |
|---|
| 2026.06.09 | ₩10,306 | ₩10,320 | ₩9,677 | ₩9,851 | -4.42% | 74.2만 |
|---|
| 2026.06.08 | ₩10,199 | ₩10,587 | ₩10,199 | ₩10,494 | +2.89% | 46만 |
|---|
| 2026.06.05 | ₩11,109 | ₩11,109 | ₩9,992 | ₩10,119 | -8.92% | 58.6만 |
|---|
| 2026.06.04 | ₩10,601 | ₩11,278 | ₩10,587 | ₩11,109 | +4.80% | 85.5만 |
|---|
| 2026.06.03 | ₩10,694 | ₩11,250 | ₩10,614 | ₩10,808 | +1.06% | 84.7만 |
|---|
| 2026.06.02 | ₩10,065 | ₩10,641 | ₩9,985 | ₩10,601 | +5.32% | 74.1만 |
|---|
| 2026.06.01 | ₩9,670 | ₩10,447 | ₩9,670 | ₩9,985 | +3.25% | 81.5만 |
|---|
| 2026.05.29 | ₩9,088 | ₩9,624 | ₩9,061 | ₩9,503 | +4.57% | 72.8만 |
|---|
| 2026.05.28 | ₩9,302 | ₩9,664 | ₩9,276 | ₩9,369 | +0.72% | 107.4만 |
|---|
| 2026.05.27 | ₩9,102 | ₩9,316 | ₩8,887 | ₩9,182 | +0.88% | 103.8만 |
|---|
| 2026.05.26 | ₩10,279 | ₩10,413 | ₩9,349 | ₩9,450 | -8.07% | 73.6만 |
|---|
| 2026.05.22 | ₩9,771 | ₩10,534 | ₩9,771 | ₩10,507 | +7.53% | 76.4만 |
|---|
| 2026.05.21 | ₩10,293 | ₩10,413 | ₩9,476 | ₩9,771 | -5.07% | 70.2만 |
|---|
| 2026.05.20 | ₩10,708 | ₩11,297 | ₩10,119 | ₩10,199 | -4.75% | 112.5만 |
|---|
| 2026.05.19 | ₩10,186 | ₩10,955 | ₩10,041 | ₩10,868 | +6.70% | 126.3만 |
|---|
| 2026.05.18 | ₩9,423 | ₩10,105 | ₩9,222 | ₩10,092 | +7.10% | 104.6만 |
|---|
| 2026.05.15 | ₩9,155 | ₩9,517 | ₩9,155 | ₩9,503 | +3.80% | 91.1만 |
|---|
| 2026.05.14 | ₩8,914 | ₩9,209 | ₩8,874 | ₩9,088 | +1.95% | 70.5만 |
|---|
| 2026.05.13 | ₩9,235 | ₩9,771 | ₩8,928 | ₩8,954 | -3.04% | 97.1만 |
|---|
| 2026.05.12 | ₩8,165 | ₩9,222 | ₩8,017 | ₩9,222 | +12.95% | 103.6만 |
|---|
| 2026.05.11 | ₩7,910 | ₩8,131 | ₩7,823 | ₩7,991 | +1.02% | 54.9만 |
|---|
| 2026.05.08 | ₩7,469 | ₩8,004 | ₩7,335 | ₩7,790 | +4.30% | 88만 |
|---|
| 2026.05.07 | ₩7,853 | ₩8,044 | ₩6,585 | ₩7,482 | -4.72% | 189.3만 |
|---|
| 2026.05.06 | ₩8,526 | ₩8,578 | ₩8,205 | ₩8,272 | -2.98% | 85.9만 |
|---|
| 2026.05.05 | ₩9,088 | ₩9,189 | ₩8,887 | ₩9,088 | 0.00% | 51.5만 |
|---|
| 2026.05.04 | ₩8,968 | ₩9,343 | ₩8,961 | ₩9,262 | +3.28% | 56.2만 |
|---|
| 2026.05.01 | ₩9,115 | ₩9,115 | ₩8,499 | ₩8,968 | -1.62% | 43.4만 |
|---|
| 2026.04.30 | ₩9,048 | ₩9,276 | ₩8,901 | ₩9,075 | +0.30% | 60.6만 |
|---|
| 2026.04.29 | ₩9,209 | ₩9,329 | ₩9,008 | ₩9,316 | +1.16% | 76만 |
|---|
| 2026.04.28 | ₩8,620 | ₩9,075 | ₩8,620 | ₩8,954 | +3.88% | 82.9만 |
|---|
| 2026.04.27 | ₩8,365 | ₩8,727 | ₩8,365 | ₩8,473 | +1.28% | 63.9만 |
|---|
| 2026.04.24 | ₩8,258 | ₩8,446 | ₩8,104 | ₩8,339 | +0.97% | 51.5만 |
|---|
| 2026.04.23 | ₩8,406 | ₩8,633 | ₩8,258 | ₩8,352 | -0.64% | 100.8만 |
|---|
| 2026.04.22 | ₩8,191 | ₩8,379 | ₩8,044 | ₩8,285 | +1.14% | 85.4만 |
|---|
| 2026.04.21 | ₩7,656 | ₩8,151 | ₩7,562 | ₩8,111 | +5.94% | 115만 |
|---|
| 2026.04.20 | ₩7,268 | ₩7,690 | ₩7,119 | ₩7,603 | +4.60% | 80.8만 |
|---|
| 2026.04.17 | ₩7,161 | ₩7,221 | ₩6,799 | ₩7,154 | -0.09% | 135.7만 |
|---|
| 2026.04.16 | ₩7,669 | ₩7,961 | ₩7,449 | ₩7,562 | -1.40% | 117.8만 |
|---|
| 2026.04.15 | ₩7,803 | ₩8,212 | ₩7,616 | ₩7,723 | -1.03% | 130.9만 |
|---|
| 2026.04.14 | ₩8,419 | ₩8,419 | ₩7,870 | ₩7,884 | -6.36% | 56.6만 |
|---|
| 2026.04.13 | ₩8,928 | ₩8,988 | ₩8,473 | ₩8,526 | -4.50% | 51.4만 |
|---|
| 2026.04.10 | ₩8,238 | ₩8,526 | ₩8,165 | ₩8,486 | +3.01% | 62만 |
|---|
| 2026.04.09 | ₩8,580 | ₩8,834 | ₩8,218 | ₩8,432 | -1.72% | 132.5만 |
|---|
| 2026.04.08 | ₩8,526 | ₩8,834 | ₩8,178 | ₩8,486 | -0.47% | 155.9만 |
|---|
| 2026.04.07 | ₩9,530 | ₩9,811 | ₩9,209 | ₩9,490 | -0.42% | 59.5만 |
|---|
| 2026.04.06 | ₩9,102 | ₩9,503 | ₩9,088 | ₩9,436 | +3.68% | 60.5만 |
|---|
| 2026.04.02 | ₩9,369 | ₩9,824 | ₩9,008 | ₩9,235 | -1.43% | 120.6만 |
|---|
| 2026.04.01 | ₩8,854 | ₩9,008 | ₩8,270 | ₩8,432 | -4.76% | 80.5만 |
|---|
| 2026.03.31 | ₩10,065 | ₩10,266 | ₩8,968 | ₩9,235 | -8.24% | 126만 |
|---|
| 2026.03.30 | ₩9,550 | ₩10,627 | ₩9,517 | ₩10,186 | +6.66% | 157.7만 |
|---|
| 2026.03.27 | ₩9,409 | ₩9,530 | ₩9,169 | ₩9,503 | +1.00% | 70.1만 |
|---|
| 2026.03.26 | ₩8,941 | ₩9,530 | ₩8,861 | ₩9,262 | +3.59% | 66.4만 |
|---|
| 2026.03.25 | ₩9,035 | ₩9,035 | ₩8,486 | ₩8,767 | -2.96% | 76.1만 |
|---|
| 2026.03.24 | ₩8,700 | ₩9,570 | ₩8,700 | ₩9,235 | +6.15% | 98.7만 |
|---|
| 2026.03.23 | ₩8,767 | ₩9,061 | ₩8,419 | ₩8,633 | -1.53% | 115.9만 |
|---|
| 2026.03.20 | ₩9,128 | ₩9,276 | ₩8,834 | ₩9,142 | +0.15% | 123.1만 |
|---|
| 2026.03.19 | ₩9,195 | ₩9,356 | ₩8,841 | ₩9,128 | -0.73% | 102.5만 |
|---|
| 2026.03.18 | ₩8,874 | ₩9,309 | ₩8,874 | ₩9,195 | +3.62% | 112.1만 |
|---|
| 2026.03.17 | ₩8,767 | ₩9,222 | ₩8,566 | ₩8,968 | +2.29% | 114.8만 |
|---|
| 2026.03.16 | ₩8,058 | ₩9,088 | ₩7,793 | ₩8,700 | +7.97% | 145.6만 |
|---|
| 2026.03.13 | ₩7,522 | ₩8,044 | ₩7,145 | ₩8,044 | +6.94% | 191.9만 |
|---|
| 2026.03.12 | ₩7,134 | ₩8,058 | ₩7,043 | ₩7,616 | +6.75% | 281.6만 |
|---|
| 2026.03.11 | ₩7,281 | ₩7,870 | ₩7,281 | ₩7,830 | +7.54% | 113.3만 |
|---|
| 2026.03.10 | ₩7,495 | ₩7,495 | ₩7,081 | ₩7,362 | -1.79% | 127.6만 |
|---|
| 2026.03.09 | ₩7,629 | ₩8,165 | ₩7,348 | ₩7,549 | -1.05% | 166.8만 |
|---|
| 2026.03.06 | ₩7,362 | ₩7,536 | ₩7,147 | ₩7,469 | +1.45% | 148.3만 |
|---|
| 2026.03.05 | ₩7,094 | ₩7,402 | ₩7,040 | ₩7,147 | +0.75% | 178.5만 |
|---|
| 2026.03.04 | ₩7,081 | ₩7,375 | ₩6,799 | ₩7,134 | +0.76% | 112.8만 |
|---|
| 2026.03.03 | ₩7,830 | ₩8,084 | ₩7,241 | ₩7,415 | -5.30% | 193.5만 |
|---|
| 2026.03.02 | ₩7,629 | ₩8,004 | ₩7,321 | ₩7,696 | +0.88% | 169.6만 |
|---|
| 2026.02.27 | ₩6,933 | ₩7,161 | ₩6,826 | ₩6,973 | +0.58% | 65.9만 |
|---|
| 2026.02.26 | ₩6,559 | ₩6,907 | ₩6,371 | ₩6,813 | +3.88% | 60.7만 |
|---|
| 2026.02.25 | ₩6,759 | ₩6,813 | ₩6,438 | ₩6,666 | -1.39% | 44.4만 |
|---|
| 2026.02.24 | ₩6,920 | ₩6,947 | ₩6,599 | ₩6,799 | -1.74% | 32.3만 |
|---|
| 2026.02.23 | ₩7,121 | ₩7,241 | ₩6,893 | ₩6,920 | -2.82% | 46.7만 |
|---|
| 2026.02.20 | ₩7,362 | ₩7,482 | ₩6,933 | ₩7,094 | -3.64% | 111.3만 |
|---|
| 2026.02.19 | ₩6,960 | ₩7,495 | ₩6,933 | ₩7,455 | +7.12% | 145만 |
|---|
| 2026.02.18 | ₩6,532 | ₩7,127 | ₩6,532 | ₩7,014 | +7.38% | 126.6만 |
|---|
| 2026.02.17 | ₩6,826 | ₩6,826 | ₩6,117 | ₩6,398 | -6.27% | 80.6만 |
|---|
| 2026.02.13 | ₩6,211 | ₩6,913 | ₩6,157 | ₩6,813 | +9.70% | 89.4만 |
|---|
| 2026.02.12 | ₩6,960 | ₩7,000 | ₩5,849 | ₩6,184 | -11.15% | 79.1만 |
|---|
| 2026.02.11 | ₩6,318 | ₩7,054 | ₩6,304 | ₩7,040 | +11.44% | 114.4만 |
|---|
| 2026.02.10 | ₩6,224 | ₩6,364 | ₩6,063 | ₩6,224 | 0.00% | 37.7만 |
|---|
| 2026.02.09 | ₩6,492 | ₩6,492 | ₩6,184 | ₩6,224 | -4.12% | 24.2만 |
|---|
| 2026.02.06 | ₩6,037 | ₩6,505 | ₩6,010 | ₩6,411 | +6.21% | 74.1만 |
|---|
| 2026.02.05 | ₩6,425 | ₩6,492 | ₩5,970 | ₩6,037 | -6.04% | 89.8만 |
|---|
| 2026.02.04 | ₩6,425 | ₩6,733 | ₩6,157 | ₩6,599 | +2.71% | 69.5만 |
|---|
| 2026.02.03 | ₩6,211 | ₩6,451 | ₩6,090 | ₩6,451 | +3.88% | 93.2만 |
|---|
| 2026.02.02 | ₩5,903 | ₩6,445 | ₩5,688 | ₩6,237 | +5.67% | 109.4만 |
|---|
| 2026.01.30 | ₩6,050 | ₩6,194 | ₩5,809 | ₩6,090 | +0.66% | 62.6만 |
|---|
| 2026.01.29 | ₩6,144 | ₩6,478 | ₩6,050 | ₩6,117 | -0.44% | 95.7만 |
|---|
| 2026.01.28 | ₩5,876 | ₩6,050 | ₩5,782 | ₩5,929 | +0.91% | 58.9만 |
|---|
| 2026.01.27 | ₩5,300 | ₩5,929 | ₩5,260 | ₩5,796 | +9.34% | 127.6만 |
|---|
| 2026.01.26 | ₩5,421 | ₩5,448 | ₩5,153 | ₩5,287 | -2.47% | 126.7만 |
|---|
| 2026.01.23 | ₩5,260 | ₩5,387 | ₩5,220 | ₩5,274 | +0.25% | 117만 |
|---|
| 2026.01.22 | ₩5,688 | ₩5,822 | ₩5,166 | ₩5,207 | -8.47% | 228.7만 |
|---|
| 2026.01.21 | ₩5,769 | ₩6,023 | ₩5,588 | ₩5,715 | -0.93% | 126.4만 |
|---|
| 2026.01.20 | ₩6,144 | ₩6,224 | ₩5,541 | ₩5,595 | -8.93% | 116.4만 |
|---|
| 2026.01.16 | ₩6,251 | ₩6,316 | ₩6,010 | ₩6,170 | -1.28% | 48.3만 |
|---|
| 2026.01.15 | ₩6,478 | ₩6,478 | ₩6,130 | ₩6,318 | -2.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,331 | ₩6,820 | ₩6,331 | ₩6,612 | +4.44% | 72.2만 |
|---|
| 2026.01.13 | ₩5,916 | ₩6,358 | ₩5,903 | ₩6,264 | +5.88% | 75.8만 |
|---|
| 2026.01.12 | ₩5,849 | ₩5,889 | ₩5,718 | ₩5,822 | -0.46% | 60.6만 |
|---|
| 2026.01.09 | ₩5,755 | ₩5,916 | ₩5,729 | ₩5,862 | +1.86% | 71.8만 |
|---|
| 2026.01.08 | ₩5,488 | ₩5,809 | ₩5,434 | ₩5,702 | +3.90% | 91만 |
|---|
| 2026.01.07 | ₩5,929 | ₩6,030 | ₩5,354 | ₩5,488 | -7.45% | 104.5만 |
|---|
| 2026.01.06 | ₩5,822 | ₩6,077 | ₩5,675 | ₩5,943 | +2.07% | 79.6만 |
|---|
| 2026.01.05 | ₩6,157 | ₩6,291 | ₩5,709 | ₩5,849 | -5.00% | 97만 |
|---|
| 2026.01.02 | ₩6,385 | ₩6,385 | ₩5,916 | ₩5,983 | -6.29% | 75.2만 |
|---|
| 2025.12.31 | ₩6,385 | ₩6,518 | ₩6,224 | ₩6,344 | -0.63% | 79.4만 |
|---|
| 2025.12.30 | ₩6,318 | ₩6,518 | ₩6,268 | ₩6,358 | +0.64% | 81.7만 |
|---|
| 2025.12.29 | ₩5,782 | ₩6,398 | ₩5,742 | ₩6,277 | +8.56% | 109.1만 |
|---|
| 2025.12.26 | ₩5,929 | ₩5,962 | ₩5,702 | ₩5,715 | -3.61% | 65.3만 |
|---|
| 2025.12.24 | ₩5,742 | ₩6,050 | ₩5,688 | ₩5,956 | +3.73% | 46.1만 |
|---|
| 2025.12.23 | ₩5,943 | ₩6,063 | ₩5,715 | ₩5,769 | -2.93% | 68.2만 |
|---|
| 2025.12.22 | ₩5,796 | ₩6,090 | ₩5,796 | ₩5,943 | +2.54% | 70.6만 |
|---|
| 2025.12.19 | ₩5,876 | ₩5,916 | ₩5,601 | ₩5,688 | -3.19% | 150만 |
|---|
| 2025.12.18 | ₩5,956 | ₩6,164 | ₩5,856 | ₩5,876 | -1.35% | 83.7만 |
|---|
| 2025.12.17 | ₩6,117 | ₩6,457 | ₩5,889 | ₩5,929 | -3.06% | 102만 |
|---|
| 2025.12.16 | ₩6,264 | ₩6,385 | ₩6,050 | ₩6,050 | -3.42% | 73.9만 |
|---|
| 2025.12.15 | ₩6,625 | ₩6,699 | ₩6,311 | ₩6,451 | -2.63% | 69.5만 |
|---|
| 2025.12.12 | ₩7,081 | ₩7,149 | ₩6,518 | ₩6,579 | -7.09% | 74.5만 |
|---|
| 2025.12.11 | ₩7,375 | ₩7,509 | ₩7,014 | ₩7,067 | -4.17% | 52.7만 |
|---|
| 2025.12.10 | ₩7,509 | ₩7,569 | ₩7,127 | ₩7,482 | -0.36% | 130.1만 |
|---|
| 2025.12.09 | ₩7,214 | ₩7,643 | ₩7,174 | ₩7,562 | +4.82% | 58.7만 |
|---|
| 2025.12.08 | ₩7,723 | ₩7,743 | ₩7,067 | ₩7,214 | -6.59% | 68.5만 |
|---|
| 2025.12.05 | ₩8,392 | ₩8,419 | ₩7,655 | ₩7,723 | -7.97% | 66.2만 |
|---|
| 2025.12.04 | ₩7,843 | ₩8,493 | ₩7,843 | ₩8,399 | +7.08% | 72.3만 |
|---|
| 2025.12.03 | ₩8,727 | ₩8,807 | ₩7,656 | ₩7,763 | -11.04% | 105.1만 |
|---|
| 2025.12.02 | ₩9,222 | ₩9,369 | ₩8,613 | ₩8,687 | -5.81% | 110.7만 |
|---|
| 2025.12.01 | ₩8,954 | ₩9,262 | ₩8,756 | ₩9,209 | +2.84% | 44.5만 |
|---|
| 2025.11.28 | ₩8,727 | ₩9,041 | ₩8,640 | ₩8,981 | +2.91% | 46.4만 |
|---|
| 2025.11.26 | ₩8,647 | ₩8,847 | ₩8,613 | ₩8,713 | +0.77% | 32.4만 |
|---|
| 2025.11.25 | ₩8,325 | ₩8,673 | ₩8,312 | ₩8,647 | +3.86% | 39.7만 |
|---|
| 2025.11.24 | ₩8,352 | ₩8,633 | ₩8,138 | ₩8,606 | +3.04% | 97.1만 |
|---|
| 2025.11.21 | ₩7,897 | ₩8,272 | ₩7,683 | ₩8,258 | +4.58% | 57.1만 |
|---|
| 2025.11.20 | ₩7,669 | ₩8,125 | ₩7,669 | ₩7,951 | +3.66% | 65.4만 |
|---|
| 2025.11.19 | ₩7,375 | ₩7,736 | ₩7,335 | ₩7,629 | +3.45% | 40.5만 |
|---|
| 2025.11.18 | ₩7,375 | ₩7,743 | ₩7,375 | ₩7,616 | +3.27% | 33.8만 |
|---|
| 2025.11.17 | ₩8,058 | ₩8,058 | ₩7,321 | ₩7,442 | -7.64% | 40.8만 |
|---|
| 2025.11.14 | ₩7,924 | ₩8,031 | ₩7,536 | ₩8,017 | +1.18% | 35.7만 |
|---|
| 2025.11.13 | ₩7,977 | ₩8,278 | ₩7,823 | ₩7,884 | -1.17% | 44.5만 |
|---|
| 2025.11.12 | ₩7,964 | ₩8,084 | ₩7,857 | ₩8,017 | +0.67% | 37.4만 |
|---|
| 2025.11.11 | ₩7,817 | ₩8,299 | ₩7,817 | ₩8,044 | +2.91% | 46.2만 |
|---|
| 2025.11.10 | ₩7,830 | ₩7,864 | ₩7,576 | ₩7,723 | -1.37% | 30.4만 |
|---|
| 2025.11.07 | ₩7,174 | ₩7,897 | ₩7,121 | ₩7,803 | +8.77% | 68만 |
|---|
| 2025.11.06 | ₩7,576 | ₩8,118 | ₩6,927 | ₩7,020 | -7.33% | 95.3만 |
|---|
| 2025.11.05 | ₩8,245 | ₩8,660 | ₩8,165 | ₩8,191 | -0.65% | 53만 |
|---|
| 2025.11.04 | ₩8,339 | ₩8,432 | ₩8,212 | ₩8,299 | -0.48% | 30.4만 |
|---|
| 2025.11.03 | ₩8,847 | ₩8,847 | ₩8,339 | ₩8,419 | -4.84% | 39.5만 |
|---|
| 2025.10.31 | ₩8,459 | ₩9,075 | ₩8,365 | ₩8,901 | +5.22% | 70.3만 |
|---|
| 2025.10.30 | ₩8,299 | ₩8,600 | ₩8,205 | ₩8,513 | +2.58% | 50.5만 |
|---|
| 2025.10.29 | ₩8,513 | ₩8,740 | ₩8,218 | ₩8,312 | -2.36% | 41.3만 |
|---|
| 2025.10.28 | ₩8,901 | ₩8,995 | ₩8,439 | ₩8,499 | -4.51% | 115.9만 |
|---|
| 2025.10.27 | ₩9,343 | ₩9,421 | ₩8,901 | ₩8,914 | -4.58% | 49.7만 |
|---|
| 2025.10.24 | ₩9,557 | ₩9,689 | ₩9,296 | ₩9,343 | -2.24% | 38.8만 |
|---|
| 2025.10.23 | ₩9,557 | ₩9,650 | ₩9,343 | ₩9,583 | +0.28% | 62.1만 |
|---|
| 2025.10.22 | ₩9,155 | ₩9,235 | ₩8,874 | ₩9,102 | -0.58% | 40.8만 |
|---|
| 2025.10.21 | ₩9,169 | ₩9,324 | ₩9,021 | ₩9,128 | -0.44% | 33.6만 |
|---|
| 2025.10.20 | ₩8,995 | ₩9,207 | ₩8,968 | ₩9,061 | +0.74% | 33.3만 |
|---|
| 2025.10.17 | ₩9,182 | ₩9,262 | ₩8,968 | ₩8,995 | -2.04% | 36.1만 |
|---|
| 2025.10.16 | ₩9,369 | ₩9,409 | ₩9,035 | ₩9,222 | -1.57% | 34.2만 |
|---|
| 2025.10.15 | ₩9,503 | ₩9,691 | ₩9,182 | ₩9,369 | -1.41% | 56.1만 |
|---|
| 2025.10.14 | ₩9,302 | ₩9,778 | ₩9,189 | ₩9,476 | +1.87% | 82.4만 |
|---|
| 2025.10.13 | ₩9,035 | ₩9,356 | ₩8,874 | ₩9,235 | +2.22% | 41.1만 |
|---|
| 2025.10.10 | ₩9,369 | ₩9,383 | ₩8,834 | ₩8,847 | -5.57% | 71.3만 |
|---|
| 2025.10.09 | ₩9,450 | ₩9,637 | ₩9,383 | ₩9,490 | +0.42% | 26만 |
|---|
| 2025.10.08 | ₩9,650 | ₩9,824 | ₩9,396 | ₩9,436 | -2.22% | 54.9만 |
|---|
| 2025.10.07 | ₩9,798 | ₩9,850 | ₩9,503 | ₩9,677 | -1.23% | 25.2만 |
|---|
| 2025.10.06 | ₩9,865 | ₩9,985 | ₩9,677 | ₩9,824 | -0.41% | 47.8만 |
|---|
| 2025.10.03 | ₩9,436 | ₩9,704 | ₩9,337 | ₩9,650 | +2.27% | 29.1만 |
|---|
| 2025.10.02 | ₩9,543 | ₩9,637 | ₩9,276 | ₩9,302 | -2.52% | 40.8만 |
|---|
| 2025.10.01 | ₩9,463 | ₩9,891 | ₩9,269 | ₩9,624 | +1.70% | 56.7만 |
|---|
| 2025.09.30 | ₩9,343 | ₩9,476 | ₩9,118 | ₩9,463 | +1.29% | 45.4만 |
|---|
| 2025.09.29 | ₩9,691 | ₩9,691 | ₩9,316 | ₩9,463 | -2.35% | 46.2만 |
|---|
| 2025.09.26 | ₩9,811 | ₩10,199 | ₩9,691 | ₩9,717 | -0.95% | 40.3만 |
|---|
| 2025.09.25 | ₩9,624 | ₩10,111 | ₩9,570 | ₩9,771 | +1.53% | 34.7만 |
|---|
| 2025.09.24 | ₩9,503 | ₩10,146 | ₩9,363 | ₩9,824 | +3.38% | 64.2만 |
|---|
| 2025.09.23 | ₩9,008 | ₩9,557 | ₩8,941 | ₩9,276 | +2.97% | 59.6만 |
|---|
| 2025.09.22 | ₩8,968 | ₩9,235 | ₩8,834 | ₩9,021 | +0.60% | 45.6만 |
|---|
| 2025.09.19 | ₩9,383 | ₩9,616 | ₩8,914 | ₩8,954 | -4.56% | 94.5만 |
|---|
| 2025.09.18 | ₩9,637 | ₩9,757 | ₩9,423 | ₩9,450 | -1.94% | 37.2만 |
|---|
| 2025.09.17 | ₩9,958 | ₩10,105 | ₩9,557 | ₩9,610 | -3.49% | 41.9만 |
|---|
| 2025.09.16 | ₩9,543 | ₩10,079 | ₩9,531 | ₩10,012 | +4.91% | 50.4만 |
|---|
| 2025.09.15 | ₩9,624 | ₩9,657 | ₩9,436 | ₩9,450 | -1.81% | 32.7만 |
|---|
| 2025.09.12 | ₩9,704 | ₩9,878 | ₩9,476 | ₩9,543 | -1.66% | 32만 |
|---|
| 2025.09.11 | ₩9,704 | ₩9,757 | ₩9,583 | ₩9,704 | 0.00% | 24.9만 |
|---|
| 2025.09.10 | ₩9,490 | ₩9,998 | ₩9,490 | ₩9,824 | +3.53% | 34.1만 |
|---|
| 2025.09.09 | ₩9,851 | ₩10,101 | ₩9,490 | ₩9,503 | -3.53% | 30.1만 |
|---|
| 2025.09.08 | ₩10,065 | ₩10,132 | ₩9,658 | ₩9,824 | -2.39% | 25.4만 |
|---|
| 2025.09.05 | ₩10,146 | ₩10,373 | ₩9,771 | ₩10,025 | -1.19% | 43.7만 |
|---|
| 2025.09.04 | ₩10,039 | ₩10,353 | ₩9,891 | ₩10,199 | +1.60% | 36.8만 |
|---|
| 2025.09.03 | ₩10,320 | ₩10,520 | ₩10,025 | ₩10,146 | -1.69% | 40.9만 |
|---|
| 2025.09.02 | ₩10,253 | ₩10,534 | ₩10,079 | ₩10,507 | +2.48% | 27.1만 |
|---|
| 2025.08.29 | ₩10,360 | ₩10,561 | ₩10,146 | ₩10,306 | -0.52% | 36.7만 |
|---|
| 2025.08.28 | ₩10,226 | ₩10,400 | ₩10,025 | ₩10,387 | +1.57% | 21.7만 |
|---|