시장 데이터를 불러오는 중
전체 종목
HP 과거 주가
HP Inc. Common Stock · HPQ · NYSE
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HP Inc. Common Stock · HPQ · NYSE
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,827 | ₩42,827 | ₩40,053 | ₩40,469 | -5.51% | 1669.4만 |
| 2026.10.08 | ₩42,948 | ₩43,698 | ₩42,787 | ₩43,470 | +1.22% | 1002.7만 |
| 2026.10.07 | ₩42,465 | ₩43,685 | ₩42,331 | ₩43,202 | +1.74% | 1271만 |
| 2026.10.06 | ₩42,144 | ₩43,792 | ₩42,144 | ₩42,519 | +0.89% | 994.6만 |
| 2026.10.05 | ₩42,881 | ₩42,988 | ₩41,728 | ₩42,170 | -1.66% | 891.2만 |
| 2026.10.02 | ₩43,068 | ₩44,020 | ₩42,974 | ₩43,041 | -0.06% | 1029.9만 |
| 2026.10.01 | ₩42,358 | ₩43,403 | ₩41,983 | ₩43,082 | +1.71% | 1368만 |
| 2026.09.30 | ₩41,125 | ₩42,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,916 |
| +1.92% |
| 1489.8만 |
| 2026.09.29 | ₩41,943 | ₩42,010 | ₩41,005 | ₩41,179 | -1.82% | 1134.6만 |
|---|
| 2026.09.28 | ₩41,929 | ₩42,613 | ₩41,192 | ₩41,969 | +0.10% | 1332.5만 |
|---|
| 2026.09.25 | ₩42,345 | ₩42,572 | ₩41,286 | ₩41,943 | -0.95% | 1201.3만 |
|---|
| 2026.09.24 | ₩42,894 | ₩43,658 | ₩41,715 | ₩41,728 | -2.72% | 1189.6만 |
|---|
| 2026.09.23 | ₩43,336 | ₩43,845 | ₩42,358 | ₩43,095 | -0.56% | 1633.6만 |
|---|
| 2026.09.22 | ₩44,529 | ₩44,676 | ₩42,653 | ₩42,934 | -3.58% | 1508.2만 |
|---|
| 2026.09.21 | ₩44,757 | ₩46,780 | ₩43,725 | ₩44,154 | -1.35% | 1611.9만 |
|---|
| 2026.09.18 | ₩46,552 | ₩47,102 | ₩45,239 | ₩46,097 | -0.98% | 3551.2만 |
|---|
| 2026.09.17 | ₩44,234 | ₩46,686 | ₩43,631 | ₩46,445 | +5.00% | 1514.4만 |
|---|
| 2026.09.16 | ₩45,293 | ₩45,641 | ₩43,752 | ₩43,819 | -3.25% | 1298.8만 |
|---|
| 2026.09.15 | ₩45,239 | ₩46,619 | ₩44,716 | ₩45,319 | +0.18% | 1402.1만 |
|---|
| 2026.09.14 | ₩47,062 | ₩47,155 | ₩44,984 | ₩45,587 | -3.13% | 1960만 |
|---|
| 2026.09.11 | ₩44,154 | ₩48,549 | ₩44,127 | ₩47,544 | +7.68% | 2652.3만 |
|---|
| 2026.09.10 | ₩43,108 | ₩44,448 | ₩42,519 | ₩43,859 | +1.74% | 1419.6만 |
|---|
| 2026.09.09 | ₩41,768 | ₩44,127 | ₩41,768 | ₩43,403 | +3.91% | 1543.6만 |
|---|
| 2026.09.08 | ₩43,122 | ₩43,336 | ₩41,393 | ₩41,768 | -3.14% | 1567.6만 |
|---|
| 2026.09.04 | ₩42,814 | ₩43,926 | ₩42,385 | ₩43,738 | +2.16% | 1330.2만 |
|---|
| 2026.09.03 | ₩42,479 | ₩43,524 | ₩42,036 | ₩42,787 | +0.73% | 1380.5만 |
|---|
| 2026.09.02 | ₩42,385 | ₩43,618 | ₩41,715 | ₩42,867 | +1.14% | 1520.2만 |
|---|
| 2026.09.01 | ₩39,866 | ₩42,103 | ₩39,866 | ₩41,969 | +5.28% | 1487.3만 |
|---|
| 2026.08.31 | ₩41,045 | ₩41,527 | ₩39,705 | ₩40,227 | -1.99% | 1935.6만 |
|---|
| 2026.08.28 | ₩40,040 | ₩41,876 | ₩39,678 | ₩40,897 | +2.14% | 1584.6만 |
|---|
| 2026.08.27 | ₩37,333 | ₩39,839 | ₩35,819 | ₩39,705 | +6.35% | 4083.8만 |
|---|
| 2026.08.26 | ₩39,423 | ₩41,313 | ₩39,115 | ₩40,897 | +3.74% | 2366.9만 |
|---|
| 2026.08.25 | ₩38,459 | ₩39,665 | ₩38,378 | ₩39,557 | +2.86% | 1021.5만 |
|---|
| 2026.08.24 | ₩39,584 | ₩39,892 | ₩37,909 | ₩38,298 | -3.25% | 1396만 |
|---|
| 2026.08.21 | ₩39,477 | ₩40,335 | ₩39,343 | ₩39,812 | +0.85% | 1013.4만 |
|---|
| 2026.08.20 | ₩39,933 | ₩40,683 | ₩39,343 | ₩39,490 | -1.11% | 1141.7만 |
|---|
| 2026.08.19 | ₩40,000 | ₩41,058 | ₩40,000 | ₩40,120 | +0.30% | 952.3만 |
|---|
| 2026.08.18 | ₩39,718 | ₩40,616 | ₩39,624 | ₩40,147 | +1.08% | 954.2만 |
|---|
| 2026.08.17 | ₩39,839 | ₩39,986 | ₩39,048 | ₩39,397 | -1.11% | 914.9만 |
|---|
| 2026.08.14 | ₩41,943 | ₩42,077 | ₩40,134 | ₩40,348 | -3.80% | 1073.4만 |
|---|
| 2026.08.13 | ₩41,969 | ₩43,135 | ₩39,517 | ₩41,943 | -0.06% | 2344.5만 |
|---|
| 2026.08.12 | ₩39,008 | ₩39,316 | ₩37,936 | ₩39,236 | +0.58% | 1111.9만 |
|---|
| 2026.08.11 | ₩39,799 | ₩39,799 | ₩38,579 | ₩38,954 | -2.12% | 993만 |
|---|
| 2026.08.10 | ₩40,415 | ₩41,366 | ₩39,919 | ₩39,933 | -1.19% | 1322.3만 |
|---|
| 2026.08.07 | ₩37,936 | ₩40,281 | ₩37,655 | ₩40,268 | +6.15% | 1788.9만 |
|---|
| 2026.08.06 | ₩38,030 | ₩38,968 | ₩37,534 | ₩37,762 | -0.70% | 1580.3만 |
|---|
| 2026.08.05 | ₩38,392 | ₩39,209 | ₩37,588 | ₩38,217 | -0.45% | 1454.5만 |
|---|
| 2026.08.04 | ₩35,604 | ₩38,794 | ₩35,444 | ₩38,619 | +8.47% | 1370만 |
|---|
| 2026.08.03 | ₩37,400 | ₩37,494 | ₩36,100 | ₩36,341 | -2.83% | 1162.3만 |
|---|
| 2026.07.31 | ₩35,511 | ₩36,623 | ₩34,908 | ₩36,542 | +2.91% | 1961.1만 |
|---|
| 2026.07.30 | ₩36,676 | ₩36,810 | ₩35,162 | ₩35,993 | -1.86% | 1740.7만 |
|---|
| 2026.07.29 | ₩37,641 | ₩39,021 | ₩36,958 | ₩38,070 | +1.14% | 1880.3만 |
|---|
| 2026.07.28 | ₩36,073 | ₩38,016 | ₩35,913 | ₩37,909 | +5.09% | 2547.3만 |
|---|
| 2026.07.27 | ₩34,814 | ₩35,631 | ₩34,666 | ₩35,578 | +2.19% | 1392.8만 |
|---|
| 2026.07.24 | ₩33,192 | ₩34,841 | ₩33,179 | ₩34,506 | +3.96% | 1163.2만 |
|---|
| 2026.07.23 | ₩33,688 | ₩34,211 | ₩32,495 | ₩32,844 | -2.51% | 1271.9만 |
|---|
| 2026.07.22 | ₩33,474 | ₩34,224 | ₩33,474 | ₩33,635 | +0.48% | 1012.6만 |
|---|
| 2026.07.21 | ₩32,536 | ₩33,353 | ₩32,536 | ₩33,246 | +2.18% | 1224.3만 |
|---|
| 2026.07.20 | ₩33,072 | ₩33,286 | ₩32,187 | ₩32,455 | -1.86% | 1208.6만 |
|---|
| 2026.07.17 | ₩32,147 | ₩33,688 | ₩32,107 | ₩33,286 | +3.54% | 1853.5만 |
|---|
| 2026.07.16 | ₩31,973 | ₩32,402 | ₩31,330 | ₩32,348 | +1.17% | 1376.5만 |
|---|
| 2026.07.15 | ₩33,206 | ₩33,206 | ₩31,169 | ₩31,825 | -4.16% | 1420.1만 |
|---|
| 2026.07.14 | ₩33,246 | ₩34,264 | ₩32,509 | ₩33,005 | -0.73% | 1898.4만 |
|---|
| 2026.07.13 | ₩32,857 | ₩33,206 | ₩32,281 | ₩33,192 | +1.02% | 1655.4만 |
|---|
| 2026.07.10 | ₩32,683 | ₩33,299 | ₩32,335 | ₩32,455 | -0.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩31,946 | ₩32,723 | ₩31,678 | ₩32,335 | +1.22% | 1448.7만 |
|---|
| 2026.07.08 | ₩30,660 | ₩31,959 | ₩30,619 | ₩31,866 | +3.93% | 1526만 |
|---|
| 2026.07.07 | ₩30,512 | ₩31,356 | ₩30,365 | ₩30,767 | +0.83% | 1217만 |
|---|
| 2026.07.06 | ₩29,454 | ₩30,378 | ₩29,427 | ₩30,284 | +2.82% | 1121.1만 |
|---|
| 2026.07.02 | ₩29,561 | ₩30,378 | ₩29,038 | ₩29,387 | -0.59% | 1365.2만 |
|---|
| 2026.07.01 | ₩29,387 | ₩30,137 | ₩29,333 | ₩29,507 | +0.41% | 1189.5만 |
|---|
| 2026.06.30 | ₩30,177 | ₩30,351 | ₩29,212 | ₩29,400 | -2.58% | 2113.5만 |
|---|
| 2026.06.29 | ₩30,753 | ₩31,035 | ₩29,936 | ₩30,338 | -1.35% | 1366.8만 |
|---|
| 2026.06.26 | ₩30,472 | ₩31,356 | ₩30,217 | ₩30,660 | +0.62% | 1714.6만 |
|---|
| 2026.06.25 | ₩30,928 | ₩31,370 | ₩30,244 | ₩30,713 | -0.69% | 1801.7만 |
|---|
| 2026.06.24 | ₩31,437 | ₩31,732 | ₩30,646 | ₩31,209 | -0.72% | 1537.2만 |
|---|
| 2026.06.23 | ₩31,464 | ₩32,268 | ₩31,062 | ₩31,718 | +0.81% | 1646.9만 |
|---|
| 2026.06.22 | ₩31,490 | ₩32,683 | ₩31,450 | ₩31,544 | +0.17% | 2074.6만 |
|---|
| 2026.06.18 | ₩30,820 | ₩31,758 | ₩30,660 | ₩31,490 | +2.17% | 3130.4만 |
|---|
| 2026.06.17 | ₩32,562 | ₩32,710 | ₩31,035 | ₩31,062 | -4.61% | 2090.9만 |
|---|
| 2026.06.16 | ₩33,005 | ₩33,179 | ₩32,174 | ₩32,549 | -1.38% | 1260.7만 |
|---|
| 2026.06.15 | ₩34,010 | ₩34,519 | ₩32,857 | ₩32,964 | -3.07% | 1504.6만 |
|---|
| 2026.06.12 | ₩33,072 | ₩33,916 | ₩32,187 | ₩33,822 | +2.27% | 1080.8만 |
|---|
| 2026.06.11 | ₩33,018 | ₩33,501 | ₩32,361 | ₩33,072 | +0.16% | 1472.5만 |
|---|
| 2026.06.10 | ₩32,603 | ₩33,769 | ₩32,469 | ₩33,085 | +1.48% | 2152만 |
|---|
| 2026.06.09 | ₩33,983 | ₩34,238 | ₩32,254 | ₩33,420 | -1.66% | 1590.8만 |
|---|
| 2026.06.08 | ₩34,090 | ₩34,144 | ₩32,911 | ₩34,010 | -0.24% | 1797.8만 |
|---|
| 2026.06.05 | ₩34,854 | ₩35,216 | ₩33,434 | ₩34,278 | -1.65% | 1756.1만 |
|---|
| 2026.06.04 | ₩34,479 | ₩35,792 | ₩34,465 | ₩35,243 | +2.22% | 1561만 |
|---|
| 2026.06.03 | ₩35,658 | ₩36,020 | ₩34,653 | ₩34,894 | -2.14% | 2141.8만 |
|---|
| 2026.06.02 | ₩39,531 | ₩39,732 | ₩36,449 | ₩36,569 | -7.49% | 2926만 |
|---|
| 2026.06.01 | ₩36,851 | ₩39,584 | ₩36,596 | ₩39,316 | +6.69% | 4159.7만 |
|---|
| 2026.05.29 | ₩35,779 | ₩37,748 | ₩35,511 | ₩36,234 | +1.27% | 5902.6만 |
|---|
| 2026.05.28 | ₩35,216 | ₩35,712 | ₩32,924 | ₩33,514 | -4.83% | 3693.6만 |
|---|
| 2026.05.27 | ₩32,683 | ₩34,305 | ₩32,107 | ₩34,157 | +4.51% | 3509.1만 |
|---|
| 2026.05.26 | ₩33,769 | ₩33,889 | ₩32,388 | ₩32,737 | -3.06% | 3390.1만 |
|---|
| 2026.05.22 | ₩30,284 | ₩34,264 | ₩30,258 | ₩33,822 | +11.68% | 4867.4만 |
|---|
| 2026.05.21 | ₩28,181 | ₩29,507 | ₩27,899 | ₩29,346 | +4.14% | 1631만 |
|---|
| 2026.05.20 | ₩28,127 | ₩28,770 | ₩27,805 | ₩28,234 | +0.38% | 1347.8만 |
|---|
| 2026.05.19 | ₩28,006 | ₩28,140 | ₩27,390 | ₩28,100 | +0.33% | 1088.7만 |
|---|
| 2026.05.18 | ₩28,073 | ₩28,408 | ₩27,645 | ₩28,033 | -0.14% | 949.8만 |
|---|
| 2026.05.15 | ₩27,805 | ₩28,274 | ₩27,564 | ₩27,886 | +0.29% | 1586.2만 |
|---|
| 2026.05.14 | ₩28,757 | ₩28,998 | ₩27,752 | ₩27,832 | -3.22% | 1717.1만 |
|---|
| 2026.05.13 | ₩28,770 | ₩29,212 | ₩28,328 | ₩28,489 | -0.98% | 1231.8만 |
|---|
| 2026.05.12 | ₩29,132 | ₩29,132 | ₩27,939 | ₩28,248 | -3.04% | 1558.8만 |
|---|
| 2026.05.11 | ₩30,526 | ₩30,526 | ₩28,824 | ₩29,038 | -4.87% | 2219.4만 |
|---|
| 2026.05.08 | ₩28,248 | ₩30,472 | ₩28,140 | ₩30,392 | +7.59% | 2155.1만 |
|---|
| 2026.05.07 | ₩28,569 | ₩29,011 | ₩27,993 | ₩28,127 | -1.55% | 1975.1만 |
|---|
| 2026.05.06 | ₩28,408 | ₩29,078 | ₩27,966 | ₩28,690 | +0.99% | 2030.9만 |
|---|
| 2026.05.05 | ₩28,020 | ₩28,770 | ₩27,296 | ₩28,341 | +1.15% | 1766.7만 |
|---|
| 2026.05.04 | ₩27,993 | ₩28,502 | ₩27,578 | ₩27,872 | -0.43% | 958.5만 |
|---|
| 2026.05.01 | ₩28,087 | ₩28,207 | ₩27,524 | ₩27,913 | -0.62% | 1200만 |
|---|
| 2026.04.30 | ₩26,934 | ₩28,087 | ₩26,747 | ₩27,953 | +3.78% | 1793.9만 |
|---|
| 2026.04.29 | ₩26,425 | ₩27,779 | ₩26,305 | ₩26,988 | +2.13% | 1476.5만 |
|---|
| 2026.04.28 | ₩26,519 | ₩26,921 | ₩26,331 | ₩26,439 | -0.30% | 1237.1만 |
|---|
| 2026.04.27 | ₩26,532 | ₩26,948 | ₩26,130 | ₩26,479 | -0.20% | 1015.6만 |
|---|
| 2026.04.24 | ₩27,256 | ₩27,631 | ₩26,331 | ₩26,519 | -2.70% | 1725.9만 |
|---|
| 2026.04.23 | ₩27,176 | ₩27,229 | ₩26,613 | ₩26,988 | -0.69% | 1281.3만 |
|---|
| 2026.04.22 | ₩28,181 | ₩28,650 | ₩27,323 | ₩27,390 | -2.81% | 1763.3만 |
|---|
| 2026.04.21 | ₩26,372 | ₩28,703 | ₩26,305 | ₩28,261 | +7.16% | 2566.6만 |
|---|
| 2026.04.20 | ₩26,519 | ₩26,800 | ₩26,251 | ₩26,251 | -1.01% | 1269.5만 |
|---|
| 2026.04.17 | ₩26,532 | ₩26,854 | ₩26,345 | ₩26,640 | +0.40% | 1587.6만 |
|---|
| 2026.04.16 | ₩26,023 | ₩26,599 | ₩25,822 | ₩26,425 | +1.54% | 1237.2만 |
|---|
| 2026.04.15 | ₩25,702 | ₩25,916 | ₩25,259 | ₩25,769 | +0.26% | 1214만 |
|---|
| 2026.04.14 | ₩25,152 | ₩25,608 | ₩24,817 | ₩25,447 | +1.17% | 1672.8만 |
|---|
| 2026.04.13 | ₩24,509 | ₩26,023 | ₩24,321 | ₩25,769 | +5.14% | 3299.4만 |
|---|
| 2026.04.10 | ₩25,125 | ₩25,367 | ₩24,295 | ₩24,469 | -2.61% | 1355.8만 |
|---|
| 2026.04.09 | ₩25,233 | ₩25,420 | ₩24,295 | ₩24,630 | -2.39% | 1953.4만 |
|---|
| 2026.04.08 | ₩25,501 | ₩25,661 | ₩24,817 | ₩25,313 | -0.74% | 1886.3만 |
|---|
| 2026.04.07 | ₩25,152 | ₩25,447 | ₩24,831 | ₩24,938 | -0.85% | 1431.5만 |
|---|
| 2026.04.06 | ₩26,144 | ₩26,157 | ₩25,367 | ₩25,380 | -2.92% | 1334.9만 |
|---|
| 2026.04.02 | ₩25,460 | ₩26,157 | ₩24,978 | ₩26,144 | +2.68% | 1519.1만 |
|---|
| 2026.04.01 | ₩25,728 | ₩25,876 | ₩24,978 | ₩25,393 | -1.30% | 1776.1만 |
|---|
| 2026.03.31 | ₩25,608 | ₩25,903 | ₩25,018 | ₩25,742 | +0.52% | 2418.1만 |
|---|
| 2026.03.30 | ₩26,238 | ₩26,385 | ₩25,233 | ₩25,527 | -2.71% | 2482.1만 |
|---|
| 2026.03.27 | ₩25,849 | ₩26,171 | ₩25,353 | ₩26,050 | +0.78% | 2355.7만 |
|---|
| 2026.03.26 | ₩25,916 | ₩26,988 | ₩25,822 | ₩25,889 | -0.10% | 2200.4만 |
|---|
| 2026.03.25 | ₩25,621 | ₩26,988 | ₩25,581 | ₩26,077 | +1.78% | 2139.8만 |
|---|
| 2026.03.24 | ₩24,589 | ₩25,474 | ₩24,362 | ₩25,313 | +2.94% | 1379.1만 |
|---|
| 2026.03.23 | ₩24,616 | ₩25,018 | ₩24,147 | ₩24,831 | +0.87% | 1423.7만 |
|---|
| 2026.03.20 | ₩24,697 | ₩24,844 | ₩24,241 | ₩24,482 | -0.87% | 4908.2만 |
|---|
| 2026.03.19 | ₩24,321 | ₩25,313 | ₩24,134 | ₩24,764 | +1.82% | 1706.7만 |
|---|
| 2026.03.18 | ₩24,924 | ₩25,300 | ₩24,402 | ₩24,415 | -2.04% | 1576.4만 |
|---|
| 2026.03.17 | ₩25,192 | ₩25,474 | ₩25,058 | ₩25,125 | -0.27% | 1269.1만 |
|---|
| 2026.03.16 | ₩25,460 | ₩25,635 | ₩24,656 | ₩25,032 | -1.68% | 1824만 |
|---|
| 2026.03.13 | ₩25,594 | ₩25,675 | ₩24,951 | ₩25,367 | -0.89% | 1291.9만 |
|---|
| 2026.03.12 | ₩24,857 | ₩25,702 | ₩24,723 | ₩25,393 | +2.16% | 2613.2만 |
|---|
| 2026.03.11 | ₩25,058 | ₩25,514 | ₩24,469 | ₩24,737 | -1.28% | 1378.3만 |
|---|
| 2026.03.10 | ₩25,340 | ₩25,715 | ₩24,750 | ₩25,179 | -0.63% | 1832.7만 |
|---|
| 2026.03.09 | ₩25,688 | ₩25,715 | ₩24,790 | ₩25,367 | -1.25% | 2108.8만 |
|---|
| 2026.03.06 | ₩25,661 | ₩26,117 | ₩25,313 | ₩26,077 | +1.62% | 1475만 |
|---|
| 2026.03.05 | ₩25,795 | ₩26,238 | ₩25,608 | ₩25,916 | +0.47% | 1616.6만 |
|---|
| 2026.03.04 | ₩25,474 | ₩25,889 | ₩25,018 | ₩25,702 | +0.89% | 1377.4만 |
|---|
| 2026.03.03 | ₩24,764 | ₩25,541 | ₩24,737 | ₩25,474 | +2.87% | 1430.9만 |
|---|
| 2026.03.02 | ₩25,085 | ₩25,420 | ₩24,844 | ₩25,058 | -0.11% | 1821.5만 |
|---|
| 2026.02.27 | ₩24,924 | ₩25,514 | ₩24,670 | ₩25,447 | +2.10% | 2356.5만 |
|---|
| 2026.02.26 | ₩24,924 | ₩25,702 | ₩24,871 | ₩25,206 | +1.13% | 2660만 |
|---|
| 2026.02.25 | ₩23,718 | ₩25,728 | ₩23,531 | ₩24,402 | +2.88% | 4839.4만 |
|---|
| 2026.02.24 | ₩24,643 | ₩25,206 | ₩24,120 | ₩24,388 | -1.03% | 2759.9만 |
|---|
| 2026.02.23 | ₩24,750 | ₩25,005 | ₩24,295 | ₩24,589 | -0.65% | 1735.5만 |
|---|
| 2026.02.20 | ₩24,723 | ₩25,353 | ₩24,281 | ₩24,911 | +0.76% | 1919.8만 |
|---|
| 2026.02.19 | ₩24,522 | ₩24,951 | ₩24,469 | ₩24,576 | +0.22% | 1071만 |
|---|
| 2026.02.18 | ₩24,656 | ₩25,085 | ₩24,455 | ₩24,589 | -0.27% | 1799만 |
|---|
| 2026.02.17 | ₩25,688 | ₩25,956 | ₩24,777 | ₩24,777 | -3.55% | 2039.4만 |
|---|
| 2026.02.13 | ₩25,608 | ₩26,452 | ₩25,541 | ₩25,809 | +0.78% | 2057.7만 |
|---|
| 2026.02.12 | ₩25,460 | ₩25,809 | ₩24,469 | ₩25,286 | -0.68% | 2631.4만 |
|---|
| 2026.02.11 | ₩26,586 | ₩26,680 | ₩26,130 | ₩26,479 | -0.40% | 1473.7만 |
|---|
| 2026.02.10 | ₩26,264 | ₩27,363 | ₩26,264 | ₩26,546 | +1.07% | 1619.6만 |
|---|
| 2026.02.09 | ₩25,983 | ₩26,291 | ₩25,648 | ₩26,037 | +0.21% | 1667.3만 |
|---|
| 2026.02.06 | ₩25,648 | ₩26,666 | ₩25,648 | ₩26,331 | +2.66% | 1495.1만 |
|---|
| 2026.02.05 | ₩26,532 | ₩26,720 | ₩25,166 | ₩25,661 | -3.28% | 2444.3만 |
|---|
| 2026.02.04 | ₩25,916 | ₩27,537 | ₩25,876 | ₩26,559 | +2.48% | 3160.5만 |
|---|
| 2026.02.03 | ₩25,541 | ₩25,661 | ₩24,549 | ₩25,460 | -0.31% | 3313.9만 |
|---|
| 2026.02.02 | ₩26,104 | ₩26,707 | ₩25,996 | ₩26,546 | +1.69% | 2836.7만 |
|---|
| 2026.01.30 | ₩25,862 | ₩26,063 | ₩25,407 | ₩26,050 | +0.73% | 2154.6만 |
|---|
| 2026.01.29 | ₩25,554 | ₩26,305 | ₩25,380 | ₩25,983 | +1.68% | 1815.4만 |
|---|
| 2026.01.28 | ₩26,023 | ₩26,345 | ₩25,474 | ₩25,527 | -1.91% | 1693만 |
|---|
| 2026.01.27 | ₩26,130 | ₩26,157 | ₩25,661 | ₩25,956 | -0.67% | 1525.7만 |
|---|
| 2026.01.26 | ₩26,104 | ₩26,264 | ₩25,862 | ₩26,077 | -0.10% | 1445.2만 |
|---|
| 2026.01.23 | ₩26,398 | ₩26,412 | ₩25,728 | ₩26,037 | -1.37% | 1742.5만 |
|---|
| 2026.01.22 | ₩26,358 | ₩27,068 | ₩26,331 | ₩26,573 | +0.81% | 1393.5만 |
|---|
| 2026.01.21 | ₩26,626 | ₩26,787 | ₩25,836 | ₩26,171 | -1.71% | 1833.3만 |
|---|
| 2026.01.20 | ₩26,814 | ₩27,176 | ₩26,238 | ₩26,532 | -1.05% | 1962.5만 |
|---|
| 2026.01.16 | ₩26,908 | ₩27,792 | ₩26,774 | ₩27,296 | +1.44% | 2050.2만 |
|---|
| 2026.01.15 | ₩27,966 | ₩28,167 | ₩27,484 | ₩27,618 | -1.25% | 1412.4만 |
|---|
| 2026.01.14 | ₩28,154 | ₩28,931 | ₩27,738 | ₩27,832 | -1.14% | 1434.3만 |
|---|
| 2026.01.13 | ₩28,140 | ₩28,703 | ₩27,805 | ₩28,248 | +0.38% | 2001.3만 |
|---|
| 2026.01.12 | ₩28,784 | ₩28,971 | ₩28,315 | ₩28,382 | -1.40% | 1277.4만 |
|---|
| 2026.01.09 | ₩28,958 | ₩28,998 | ₩28,033 | ₩28,770 | -0.65% | 1944.3만 |
|---|
| 2026.01.08 | ₩28,020 | ₩29,346 | ₩27,671 | ₩28,663 | +2.30% | 2454.6만 |
|---|
| 2026.01.07 | ₩29,668 | ₩29,695 | ₩28,047 | ₩28,261 | -4.74% | 1886.7만 |
|---|
| 2026.01.06 | ₩28,971 | ₩29,976 | ₩28,623 | ₩29,681 | +2.45% | 1803.9만 |
|---|
| 2026.01.05 | ₩29,628 | ₩29,882 | ₩28,958 | ₩29,025 | -2.04% | 1871.1만 |
|---|
| 2026.01.02 | ₩30,204 | ₩30,284 | ₩29,494 | ₩29,641 | -1.86% | 1904.5만 |
|---|
| 2025.12.31 | ₩30,633 | ₩30,686 | ₩29,842 | ₩29,856 | -2.54% | 972.4만 |
|---|
| 2025.12.30 | ₩30,392 | ₩30,794 | ₩30,365 | ₩30,686 | +0.97% | 1080.9만 |
|---|
| 2025.12.29 | ₩31,062 | ₩31,196 | ₩30,365 | ₩30,459 | -1.94% | 1156.6만 |
|---|
| 2025.12.26 | ₩31,062 | ₩31,236 | ₩30,995 | ₩31,169 | +0.35% | 630.9만 |
|---|
| 2025.12.24 | ₩30,807 | ₩31,182 | ₩30,780 | ₩31,035 | +0.74% | 419.1만 |
|---|
| 2025.12.23 | ₩31,021 | ₩31,343 | ₩30,526 | ₩30,727 | -0.95% | 1054.7만 |
|---|
| 2025.12.22 | ₩31,477 | ₩31,691 | ₩30,941 | ₩31,048 | -1.36% | 1119.9만 |
|---|
| 2025.12.19 | ₩31,343 | ₩31,531 | ₩30,914 | ₩31,169 | -0.56% | 2844.4만 |
|---|
| 2025.12.18 | ₩31,986 | ₩32,308 | ₩30,794 | ₩31,423 | -1.76% | 2089.5만 |
|---|
| 2025.12.17 | ₩33,192 | ₩33,353 | ₩32,455 | ₩32,737 | -1.37% | 1245.4만 |
|---|
| 2025.12.16 | ₩32,777 | ₩33,407 | ₩32,723 | ₩33,273 | +1.51% | 999.6만 |
|---|
| 2025.12.15 | ₩33,434 | ₩33,541 | ₩32,670 | ₩32,817 | -1.84% | 1281.2만 |
|---|
| 2025.12.12 | ₩34,023 | ₩34,130 | ₩33,058 | ₩33,152 | -2.56% | 940.7만 |
|---|
| 2025.12.11 | ₩33,688 | ₩34,157 | ₩33,648 | ₩34,050 | +1.07% | 1051.6만 |
|---|
| 2025.12.10 | ₩33,956 | ₩34,278 | ₩33,675 | ₩34,157 | +0.59% | 1198만 |
|---|
| 2025.12.09 | ₩33,219 | ₩34,197 | ₩33,165 | ₩34,010 | +2.38% | 1045.2만 |
|---|
| 2025.12.08 | ₩34,492 | ₩34,532 | ₩33,380 | ₩33,594 | -2.60% | 1560만 |
|---|
| 2025.12.05 | ₩34,747 | ₩34,894 | ₩34,358 | ₩34,720 | -0.08% | 1022.5만 |
|---|
| 2025.12.04 | ₩33,769 | ₩34,747 | ₩33,648 | ₩34,707 | +2.78% | 1166.6만 |
|---|
| 2025.12.03 | ₩33,822 | ₩34,130 | ₩33,460 | ₩33,755 | -0.20% | 1197.1만 |
|---|
| 2025.12.02 | ₩33,165 | ₩34,104 | ₩32,737 | ₩33,702 | +1.62% | 1555.1만 |
|---|
| 2025.12.01 | ₩32,160 | ₩33,125 | ₩32,134 | ₩32,683 | +1.62% | 1418.3만 |
|---|
| 2025.11.28 | ₩32,361 | ₩32,737 | ₩31,946 | ₩32,723 | +1.12% | 687.3만 |
|---|
| 2025.11.26 | ₩32,294 | ₩32,938 | ₩31,490 | ₩32,134 | -0.50% | 2216.3만 |
|---|
| 2025.11.25 | ₩32,696 | ₩33,567 | ₩32,428 | ₩32,589 | -0.33% | 2265.8만 |
|---|
| 2025.11.24 | ₩32,227 | ₩32,830 | ₩32,120 | ₩32,670 | +1.37% | 1913.6만 |
|---|
| 2025.11.21 | ₩30,552 | ₩32,509 | ₩30,512 | ₩32,107 | +5.09% | 1935만 |
|---|
| 2025.11.20 | ₩30,392 | ₩30,740 | ₩29,842 | ₩30,298 | -0.31% | 1556.6만 |
|---|
| 2025.11.19 | ₩30,365 | ₩30,539 | ₩30,070 | ₩30,110 | -0.84% | 913.9만 |
|---|
| 2025.11.18 | ₩30,432 | ₩30,834 | ₩30,016 | ₩30,432 | 0.00% | 1185.4만 |
|---|
| 2025.11.17 | ₩31,571 | ₩32,147 | ₩30,526 | ₩30,646 | -2.93% | 1987.7만 |
|---|
| 2025.11.14 | ₩33,098 | ₩33,501 | ₩32,790 | ₩32,871 | -0.69% | 978.9만 |
|---|
| 2025.11.13 | ₩33,769 | ₩34,090 | ₩33,420 | ₩33,474 | -0.87% | 1222.5만 |
|---|
| 2025.11.12 | ₩33,299 | ₩33,929 | ₩33,299 | ₩33,782 | +1.45% | 1031.8만 |
|---|
| 2025.11.11 | ₩33,782 | ₩33,862 | ₩33,005 | ₩33,139 | -1.90% | 1450.6만 |
|---|
| 2025.11.10 | ₩35,604 | ₩35,618 | ₩33,742 | ₩33,889 | -4.82% | 1614.3만 |
|---|
| 2025.11.07 | ₩34,854 | ₩35,283 | ₩34,599 | ₩35,216 | +1.04% | 871.1만 |
|---|
| 2025.11.06 | ₩35,738 | ₩35,765 | ₩34,975 | ₩35,068 | -1.87% | 907.5만 |
|---|
| 2025.11.05 | ₩34,760 | ₩35,792 | ₩34,519 | ₩35,698 | +2.70% | 1224.8만 |
|---|
| 2025.11.04 | ₩35,537 | ₩35,805 | ₩34,720 | ₩34,760 | -2.19% | 1008.2만 |
|---|
| 2025.11.03 | ₩36,985 | ₩37,253 | ₩35,779 | ₩36,194 | -2.14% | 1035.4만 |
|---|
| 2025.10.31 | ₩36,877 | ₩37,360 | ₩36,569 | ₩37,078 | +0.55% | 1427.2만 |
|---|
| 2025.10.30 | ₩36,703 | ₩37,293 | ₩36,422 | ₩36,864 | +0.44% | 1035.6만 |
|---|
| 2025.10.29 | ₩37,360 | ₩37,856 | ₩36,944 | ₩37,119 | -0.65% | 893.2만 |
|---|
| 2025.10.28 | ₩37,253 | ₩37,775 | ₩36,864 | ₩37,614 | +0.97% | 742.1만 |
|---|
| 2025.10.27 | ₩37,440 | ₩37,655 | ₩37,132 | ₩37,413 | -0.07% | 1086.8만 |
|---|
| 2025.10.24 | ₩37,869 | ₩38,097 | ₩37,038 | ₩37,065 | -2.12% | 862.6만 |
|---|
| 2025.10.23 | ₩37,226 | ₩37,708 | ₩37,078 | ₩37,293 | +0.18% | 1179.9만 |
|---|
| 2025.10.22 | ₩36,449 | ₩37,480 | ₩36,140 | ₩37,065 | +1.69% | 897.7만 |
|---|
| 2025.10.21 | ₩37,159 | ₩38,191 | ₩37,078 | ₩37,735 | +1.55% | 833만 |
|---|
| 2025.10.20 | ₩36,931 | ₩37,641 | ₩36,851 | ₩37,065 | +0.36% | 705만 |
|---|
| 2025.10.17 | ₩36,315 | ₩36,998 | ₩36,181 | ₩36,676 | +1.00% | 1095.6만 |
|---|
| 2025.10.16 | ₩38,445 | ₩38,499 | ₩36,301 | ₩36,449 | -5.19% | 2474.7만 |
|---|
| 2025.10.15 | ₩38,673 | ₩38,847 | ₩38,043 | ₩38,338 | -0.87% | 1836만 |
|---|
| 2025.10.14 | ₩36,837 | ₩38,512 | ₩36,717 | ₩38,244 | +3.82% | 2155.7만 |
|---|
| 2025.10.13 | ₩34,881 | ₩36,690 | ₩34,854 | ₩36,650 | +5.07% | 1413.8만 |
|---|
| 2025.10.10 | ₩36,315 | ₩36,422 | ₩34,117 | ₩34,238 | -5.72% | 1579.2만 |
|---|