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 | ₩42,693 | ₩42,693 | ₩39,928 | ₩40,342 | -5.51% | 1669.4만 |
| 2026.10.08 | ₩42,814 | ₩43,562 | ₩42,653 | ₩43,335 | +1.22% | 1002.7만 |
| 2026.10.07 | ₩42,333 | ₩43,548 | ₩42,199 | ₩43,067 | +1.74% | 1271만 |
| 2026.10.06 | ₩42,012 | ₩43,655 | ₩42,012 | ₩42,386 | +0.89% | 994.6만 |
| 2026.10.05 | ₩42,747 | ₩42,854 | ₩41,598 | ₩42,039 | -1.66% | 891.2만 |
| 2026.10.02 | ₩42,934 | ₩43,882 | ₩42,840 | ₩42,907 | -0.06% | 1029.9만 |
| 2026.10.01 | ₩42,226 | ₩43,268 | ₩41,852 | ₩42,947 | +1.71% | 1368만 |
| 2026.09.30 | ₩40,997 | ₩42,346 | ₩40,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,785 |
| +1.92% |
| 1489.8만 |
| 2026.09.29 | ₩41,812 | ₩41,879 | ₩40,877 | ₩41,050 | -1.82% | 1134.6만 |
|---|
| 2026.09.28 | ₩41,798 | ₩42,480 | ₩41,064 | ₩41,839 | +0.10% | 1332.5만 |
|---|
| 2026.09.25 | ₩42,213 | ₩42,440 | ₩41,157 | ₩41,812 | -0.95% | 1201.3만 |
|---|
| 2026.09.24 | ₩42,760 | ₩43,522 | ₩41,585 | ₩41,598 | -2.72% | 1189.6만 |
|---|
| 2026.09.23 | ₩43,201 | ₩43,709 | ₩42,226 | ₩42,961 | -0.56% | 1633.6만 |
|---|
| 2026.09.22 | ₩44,390 | ₩44,537 | ₩42,520 | ₩42,800 | -3.58% | 1508.2만 |
|---|
| 2026.09.21 | ₩44,617 | ₩46,634 | ₩43,588 | ₩44,016 | -1.35% | 1611.9만 |
|---|
| 2026.09.18 | ₩46,407 | ₩46,955 | ₩45,098 | ₩45,953 | -0.98% | 3551.2만 |
|---|
| 2026.09.17 | ₩44,096 | ₩46,541 | ₩43,495 | ₩46,300 | +5.00% | 1514.4만 |
|---|
| 2026.09.16 | ₩45,151 | ₩45,499 | ₩43,615 | ₩43,682 | -3.25% | 1298.8만 |
|---|
| 2026.09.15 | ₩45,098 | ₩46,474 | ₩44,577 | ₩45,178 | +0.18% | 1402.1만 |
|---|
| 2026.09.14 | ₩46,915 | ₩47,008 | ₩44,844 | ₩45,445 | -3.13% | 1960만 |
|---|
| 2026.09.11 | ₩44,016 | ₩48,397 | ₩43,989 | ₩47,396 | +7.68% | 2652.3만 |
|---|
| 2026.09.10 | ₩42,974 | ₩44,310 | ₩42,386 | ₩43,722 | +1.74% | 1419.6만 |
|---|
| 2026.09.09 | ₩41,638 | ₩43,989 | ₩41,638 | ₩43,268 | +3.91% | 1543.6만 |
|---|
| 2026.09.08 | ₩42,987 | ₩43,201 | ₩41,264 | ₩41,638 | -3.14% | 1567.6만 |
|---|
| 2026.09.04 | ₩42,680 | ₩43,789 | ₩42,253 | ₩43,602 | +2.16% | 1330.2만 |
|---|
| 2026.09.03 | ₩42,346 | ₩43,388 | ₩41,905 | ₩42,653 | +0.73% | 1380.5만 |
|---|
| 2026.09.02 | ₩42,253 | ₩43,482 | ₩41,585 | ₩42,734 | +1.14% | 1520.2만 |
|---|
| 2026.09.01 | ₩39,741 | ₩41,972 | ₩39,741 | ₩41,839 | +5.28% | 1487.3만 |
|---|
| 2026.08.31 | ₩40,917 | ₩41,398 | ₩39,581 | ₩40,102 | -1.99% | 1935.6만 |
|---|
| 2026.08.28 | ₩39,915 | ₩41,745 | ₩39,554 | ₩40,770 | +2.14% | 1584.6만 |
|---|
| 2026.08.27 | ₩37,217 | ₩39,715 | ₩35,707 | ₩39,581 | +6.35% | 4083.8만 |
|---|
| 2026.08.26 | ₩39,300 | ₩41,184 | ₩38,993 | ₩40,770 | +3.74% | 2366.9만 |
|---|
| 2026.08.25 | ₩38,339 | ₩39,541 | ₩38,258 | ₩39,434 | +2.86% | 1021.5만 |
|---|
| 2026.08.24 | ₩39,461 | ₩39,768 | ₩37,791 | ₩38,178 | -3.25% | 1396만 |
|---|
| 2026.08.21 | ₩39,354 | ₩40,209 | ₩39,220 | ₩39,688 | +0.85% | 1013.4만 |
|---|
| 2026.08.20 | ₩39,808 | ₩40,556 | ₩39,220 | ₩39,367 | -1.11% | 1141.7만 |
|---|
| 2026.08.19 | ₩39,875 | ₩40,930 | ₩39,875 | ₩39,995 | +0.30% | 952.3만 |
|---|
| 2026.08.18 | ₩39,594 | ₩40,489 | ₩39,501 | ₩40,022 | +1.08% | 954.2만 |
|---|
| 2026.08.17 | ₩39,715 | ₩39,861 | ₩38,926 | ₩39,274 | -1.11% | 914.9만 |
|---|
| 2026.08.14 | ₩41,812 | ₩41,945 | ₩40,008 | ₩40,222 | -3.80% | 1073.4만 |
|---|
| 2026.08.13 | ₩41,839 | ₩43,001 | ₩39,394 | ₩41,812 | -0.06% | 2344.5만 |
|---|
| 2026.08.12 | ₩38,886 | ₩39,194 | ₩37,818 | ₩39,113 | +0.58% | 1111.9만 |
|---|
| 2026.08.11 | ₩39,674 | ₩39,674 | ₩38,459 | ₩38,833 | -2.12% | 993만 |
|---|
| 2026.08.10 | ₩40,289 | ₩41,237 | ₩39,795 | ₩39,808 | -1.19% | 1322.3만 |
|---|
| 2026.08.07 | ₩37,818 | ₩40,155 | ₩37,537 | ₩40,142 | +6.15% | 1788.9만 |
|---|
| 2026.08.06 | ₩37,911 | ₩38,846 | ₩37,417 | ₩37,644 | -0.70% | 1580.3만 |
|---|
| 2026.08.05 | ₩38,272 | ₩39,087 | ₩37,470 | ₩38,098 | -0.45% | 1454.5만 |
|---|
| 2026.08.04 | ₩35,493 | ₩38,673 | ₩35,333 | ₩38,499 | +8.47% | 1370만 |
|---|
| 2026.08.03 | ₩37,283 | ₩37,377 | ₩35,988 | ₩36,228 | -2.83% | 1162.3만 |
|---|
| 2026.07.31 | ₩35,400 | ₩36,509 | ₩34,799 | ₩36,428 | +2.91% | 1961.1만 |
|---|
| 2026.07.30 | ₩36,562 | ₩36,696 | ₩35,052 | ₩35,881 | -1.86% | 1740.7만 |
|---|
| 2026.07.29 | ₩37,524 | ₩38,900 | ₩36,842 | ₩37,951 | +1.14% | 1880.3만 |
|---|
| 2026.07.28 | ₩35,961 | ₩37,898 | ₩35,801 | ₩37,791 | +5.09% | 2547.3만 |
|---|
| 2026.07.27 | ₩34,705 | ₩35,520 | ₩34,558 | ₩35,467 | +2.19% | 1392.8만 |
|---|
| 2026.07.24 | ₩33,089 | ₩34,732 | ₩33,075 | ₩34,398 | +3.96% | 1163.2만 |
|---|
| 2026.07.23 | ₩33,583 | ₩34,104 | ₩32,394 | ₩32,741 | -2.51% | 1271.9만 |
|---|
| 2026.07.22 | ₩33,369 | ₩34,117 | ₩33,369 | ₩33,530 | +0.48% | 1012.6만 |
|---|
| 2026.07.21 | ₩32,434 | ₩33,249 | ₩32,434 | ₩33,142 | +2.18% | 1224.3만 |
|---|
| 2026.07.20 | ₩32,969 | ₩33,182 | ₩32,087 | ₩32,354 | -1.86% | 1208.6만 |
|---|
| 2026.07.17 | ₩32,047 | ₩33,583 | ₩32,007 | ₩33,182 | +3.54% | 1853.5만 |
|---|
| 2026.07.16 | ₩31,873 | ₩32,301 | ₩31,232 | ₩32,247 | +1.17% | 1376.5만 |
|---|
| 2026.07.15 | ₩33,102 | ₩33,102 | ₩31,072 | ₩31,726 | -4.16% | 1420.1만 |
|---|
| 2026.07.14 | ₩33,142 | ₩34,157 | ₩32,407 | ₩32,902 | -0.73% | 1898.4만 |
|---|
| 2026.07.13 | ₩32,755 | ₩33,102 | ₩32,180 | ₩33,089 | +1.02% | 1655.4만 |
|---|
| 2026.07.10 | ₩32,581 | ₩33,196 | ₩32,234 | ₩32,354 | -0.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩31,846 | ₩32,621 | ₩31,579 | ₩32,234 | +1.22% | 1448.7만 |
|---|
| 2026.07.08 | ₩30,564 | ₩31,860 | ₩30,524 | ₩31,766 | +3.93% | 1526만 |
|---|
| 2026.07.07 | ₩30,417 | ₩31,259 | ₩30,270 | ₩30,671 | +0.83% | 1217만 |
|---|
| 2026.07.06 | ₩29,362 | ₩30,283 | ₩29,335 | ₩30,190 | +2.82% | 1121.1만 |
|---|
| 2026.07.02 | ₩29,469 | ₩30,283 | ₩28,948 | ₩29,295 | -0.59% | 1365.2만 |
|---|
| 2026.07.01 | ₩29,295 | ₩30,043 | ₩29,242 | ₩29,415 | +0.41% | 1189.5만 |
|---|
| 2026.06.30 | ₩30,083 | ₩30,257 | ₩29,121 | ₩29,308 | -2.58% | 2113.5만 |
|---|
| 2026.06.29 | ₩30,658 | ₩30,938 | ₩29,843 | ₩30,243 | -1.35% | 1366.8만 |
|---|
| 2026.06.26 | ₩30,377 | ₩31,259 | ₩30,123 | ₩30,564 | +0.62% | 1714.6만 |
|---|
| 2026.06.25 | ₩30,831 | ₩31,272 | ₩30,150 | ₩30,617 | -0.69% | 1801.7만 |
|---|
| 2026.06.24 | ₩31,339 | ₩31,633 | ₩30,551 | ₩31,112 | -0.72% | 1537.2만 |
|---|
| 2026.06.23 | ₩31,366 | ₩32,167 | ₩30,965 | ₩31,619 | +0.81% | 1646.9만 |
|---|
| 2026.06.22 | ₩31,392 | ₩32,581 | ₩31,352 | ₩31,446 | +0.17% | 2074.6만 |
|---|
| 2026.06.18 | ₩30,724 | ₩31,659 | ₩30,564 | ₩31,392 | +2.17% | 3130.4만 |
|---|
| 2026.06.17 | ₩32,461 | ₩32,608 | ₩30,938 | ₩30,965 | -4.61% | 2090.9만 |
|---|
| 2026.06.16 | ₩32,902 | ₩33,075 | ₩32,074 | ₩32,448 | -1.38% | 1260.7만 |
|---|
| 2026.06.15 | ₩33,904 | ₩34,411 | ₩32,755 | ₩32,862 | -3.07% | 1504.6만 |
|---|
| 2026.06.12 | ₩32,969 | ₩33,810 | ₩32,087 | ₩33,717 | +2.27% | 1080.8만 |
|---|
| 2026.06.11 | ₩32,915 | ₩33,396 | ₩32,261 | ₩32,969 | +0.16% | 1472.5만 |
|---|
| 2026.06.10 | ₩32,501 | ₩33,663 | ₩32,367 | ₩32,982 | +1.48% | 2152만 |
|---|
| 2026.06.09 | ₩33,877 | ₩34,131 | ₩32,154 | ₩33,316 | -1.66% | 1590.8만 |
|---|
| 2026.06.08 | ₩33,984 | ₩34,037 | ₩32,808 | ₩33,904 | -0.24% | 1797.8만 |
|---|
| 2026.06.05 | ₩34,745 | ₩35,106 | ₩33,329 | ₩34,171 | -1.65% | 1756.1만 |
|---|
| 2026.06.04 | ₩34,371 | ₩35,680 | ₩34,358 | ₩35,133 | +2.22% | 1561만 |
|---|
| 2026.06.03 | ₩35,547 | ₩35,907 | ₩34,545 | ₩34,785 | -2.14% | 2141.8만 |
|---|
| 2026.06.02 | ₩39,407 | ₩39,608 | ₩36,335 | ₩36,455 | -7.49% | 2926만 |
|---|
| 2026.06.01 | ₩36,736 | ₩39,461 | ₩36,482 | ₩39,194 | +6.69% | 4159.7만 |
|---|
| 2026.05.29 | ₩35,667 | ₩37,631 | ₩35,400 | ₩36,121 | +1.27% | 5902.6만 |
|---|
| 2026.05.28 | ₩35,106 | ₩35,600 | ₩32,822 | ₩33,409 | -4.83% | 3693.6만 |
|---|
| 2026.05.27 | ₩32,581 | ₩34,198 | ₩32,007 | ₩34,051 | +4.51% | 3509.1만 |
|---|
| 2026.05.26 | ₩33,663 | ₩33,783 | ₩32,287 | ₩32,635 | -3.06% | 3390.1만 |
|---|
| 2026.05.22 | ₩30,190 | ₩34,157 | ₩30,163 | ₩33,717 | +11.68% | 4867.4만 |
|---|
| 2026.05.21 | ₩28,093 | ₩29,415 | ₩27,812 | ₩29,255 | +4.14% | 1631만 |
|---|
| 2026.05.20 | ₩28,039 | ₩28,680 | ₩27,719 | ₩28,146 | +0.38% | 1347.8만 |
|---|
| 2026.05.19 | ₩27,919 | ₩28,053 | ₩27,305 | ₩28,013 | +0.33% | 1088.7만 |
|---|
| 2026.05.18 | ₩27,986 | ₩28,320 | ₩27,558 | ₩27,946 | -0.14% | 949.8만 |
|---|
| 2026.05.15 | ₩27,719 | ₩28,186 | ₩27,478 | ₩27,799 | +0.29% | 1586.2만 |
|---|
| 2026.05.14 | ₩28,667 | ₩28,908 | ₩27,665 | ₩27,745 | -3.22% | 1717.1만 |
|---|
| 2026.05.13 | ₩28,680 | ₩29,121 | ₩28,240 | ₩28,400 | -0.98% | 1231.8만 |
|---|
| 2026.05.12 | ₩29,041 | ₩29,041 | ₩27,852 | ₩28,160 | -3.04% | 1558.8만 |
|---|
| 2026.05.11 | ₩30,430 | ₩30,430 | ₩28,734 | ₩28,948 | -4.87% | 2219.4만 |
|---|
| 2026.05.08 | ₩28,160 | ₩30,377 | ₩28,053 | ₩30,297 | +7.59% | 2155.1만 |
|---|
| 2026.05.07 | ₩28,480 | ₩28,921 | ₩27,906 | ₩28,039 | -1.55% | 1975.1만 |
|---|
| 2026.05.06 | ₩28,320 | ₩28,988 | ₩27,879 | ₩28,600 | +0.99% | 2030.9만 |
|---|
| 2026.05.05 | ₩27,932 | ₩28,680 | ₩27,211 | ₩28,253 | +1.15% | 1766.7만 |
|---|
| 2026.05.04 | ₩27,906 | ₩28,413 | ₩27,492 | ₩27,785 | -0.43% | 958.5만 |
|---|
| 2026.05.01 | ₩27,999 | ₩28,119 | ₩27,438 | ₩27,826 | -0.62% | 1200만 |
|---|
| 2026.04.30 | ₩26,850 | ₩27,999 | ₩26,663 | ₩27,866 | +3.78% | 1793.9만 |
|---|
| 2026.04.29 | ₩26,343 | ₩27,692 | ₩26,223 | ₩26,904 | +2.13% | 1476.5만 |
|---|
| 2026.04.28 | ₩26,436 | ₩26,837 | ₩26,249 | ₩26,356 | -0.30% | 1237.1만 |
|---|
| 2026.04.27 | ₩26,450 | ₩26,864 | ₩26,049 | ₩26,396 | -0.20% | 1015.6만 |
|---|
| 2026.04.24 | ₩27,171 | ₩27,545 | ₩26,249 | ₩26,436 | -2.70% | 1725.9만 |
|---|
| 2026.04.23 | ₩27,091 | ₩27,144 | ₩26,530 | ₩26,904 | -0.69% | 1281.3만 |
|---|
| 2026.04.22 | ₩28,093 | ₩28,560 | ₩27,238 | ₩27,305 | -2.81% | 1763.3만 |
|---|
| 2026.04.21 | ₩26,289 | ₩28,614 | ₩26,223 | ₩28,173 | +7.16% | 2566.6만 |
|---|
| 2026.04.20 | ₩26,436 | ₩26,717 | ₩26,169 | ₩26,169 | -1.01% | 1269.5만 |
|---|
| 2026.04.17 | ₩26,450 | ₩26,770 | ₩26,263 | ₩26,556 | +0.40% | 1587.6만 |
|---|
| 2026.04.16 | ₩25,942 | ₩26,516 | ₩25,742 | ₩26,343 | +1.54% | 1237.2만 |
|---|
| 2026.04.15 | ₩25,621 | ₩25,835 | ₩25,181 | ₩25,688 | +0.26% | 1214만 |
|---|
| 2026.04.14 | ₩25,074 | ₩25,528 | ₩24,740 | ₩25,368 | +1.17% | 1672.8만 |
|---|
| 2026.04.13 | ₩24,433 | ₩25,942 | ₩24,245 | ₩25,688 | +5.14% | 3299.4만 |
|---|
| 2026.04.10 | ₩25,047 | ₩25,287 | ₩24,219 | ₩24,392 | -2.61% | 1355.8만 |
|---|
| 2026.04.09 | ₩25,154 | ₩25,341 | ₩24,219 | ₩24,553 | -2.39% | 1953.4만 |
|---|
| 2026.04.08 | ₩25,421 | ₩25,581 | ₩24,740 | ₩25,234 | -0.74% | 1886.3만 |
|---|
| 2026.04.07 | ₩25,074 | ₩25,368 | ₩24,753 | ₩24,860 | -0.85% | 1431.5만 |
|---|
| 2026.04.06 | ₩26,062 | ₩26,076 | ₩25,287 | ₩25,301 | -2.92% | 1334.9만 |
|---|
| 2026.04.02 | ₩25,381 | ₩26,076 | ₩24,900 | ₩26,062 | +2.68% | 1519.1만 |
|---|
| 2026.04.01 | ₩25,648 | ₩25,795 | ₩24,900 | ₩25,314 | -1.30% | 1776.1만 |
|---|
| 2026.03.31 | ₩25,528 | ₩25,822 | ₩24,940 | ₩25,661 | +0.52% | 2418.1만 |
|---|
| 2026.03.30 | ₩26,156 | ₩26,303 | ₩25,154 | ₩25,448 | -2.71% | 2482.1만 |
|---|
| 2026.03.27 | ₩25,768 | ₩26,089 | ₩25,274 | ₩25,969 | +0.78% | 2355.7만 |
|---|
| 2026.03.26 | ₩25,835 | ₩26,904 | ₩25,742 | ₩25,808 | -0.10% | 2200.4만 |
|---|
| 2026.03.25 | ₩25,541 | ₩26,904 | ₩25,501 | ₩25,995 | +1.78% | 2139.8만 |
|---|
| 2026.03.24 | ₩24,513 | ₩25,394 | ₩24,286 | ₩25,234 | +2.94% | 1379.1만 |
|---|
| 2026.03.23 | ₩24,539 | ₩24,940 | ₩24,072 | ₩24,753 | +0.87% | 1423.7만 |
|---|
| 2026.03.20 | ₩24,620 | ₩24,766 | ₩24,165 | ₩24,406 | -0.87% | 4908.2만 |
|---|
| 2026.03.19 | ₩24,245 | ₩25,234 | ₩24,058 | ₩24,686 | +1.82% | 1706.7만 |
|---|
| 2026.03.18 | ₩24,847 | ₩25,221 | ₩24,326 | ₩24,339 | -2.04% | 1576.4만 |
|---|
| 2026.03.17 | ₩25,114 | ₩25,394 | ₩24,980 | ₩25,047 | -0.27% | 1269.1만 |
|---|
| 2026.03.16 | ₩25,381 | ₩25,555 | ₩24,579 | ₩24,953 | -1.68% | 1824만 |
|---|
| 2026.03.13 | ₩25,515 | ₩25,595 | ₩24,873 | ₩25,287 | -0.89% | 1291.9만 |
|---|
| 2026.03.12 | ₩24,780 | ₩25,621 | ₩24,646 | ₩25,314 | +2.16% | 2613.2만 |
|---|
| 2026.03.11 | ₩24,980 | ₩25,434 | ₩24,392 | ₩24,660 | -1.28% | 1378.3만 |
|---|
| 2026.03.10 | ₩25,261 | ₩25,635 | ₩24,673 | ₩25,100 | -0.63% | 1832.7만 |
|---|
| 2026.03.09 | ₩25,608 | ₩25,635 | ₩24,713 | ₩25,287 | -1.25% | 2108.8만 |
|---|
| 2026.03.06 | ₩25,581 | ₩26,036 | ₩25,234 | ₩25,995 | +1.62% | 1475만 |
|---|
| 2026.03.05 | ₩25,715 | ₩26,156 | ₩25,528 | ₩25,835 | +0.47% | 1616.6만 |
|---|
| 2026.03.04 | ₩25,394 | ₩25,808 | ₩24,940 | ₩25,621 | +0.89% | 1377.4만 |
|---|
| 2026.03.03 | ₩24,686 | ₩25,461 | ₩24,660 | ₩25,394 | +2.87% | 1430.9만 |
|---|
| 2026.03.02 | ₩25,007 | ₩25,341 | ₩24,766 | ₩24,980 | -0.11% | 1821.5만 |
|---|
| 2026.02.27 | ₩24,847 | ₩25,434 | ₩24,593 | ₩25,368 | +2.10% | 2356.5만 |
|---|
| 2026.02.26 | ₩24,847 | ₩25,621 | ₩24,793 | ₩25,127 | +1.13% | 2660만 |
|---|
| 2026.02.25 | ₩23,644 | ₩25,648 | ₩23,457 | ₩24,326 | +2.88% | 4839.4만 |
|---|
| 2026.02.24 | ₩24,566 | ₩25,127 | ₩24,045 | ₩24,312 | -1.03% | 2759.9만 |
|---|
| 2026.02.23 | ₩24,673 | ₩24,927 | ₩24,219 | ₩24,513 | -0.65% | 1735.5만 |
|---|
| 2026.02.20 | ₩24,646 | ₩25,274 | ₩24,205 | ₩24,833 | +0.76% | 1919.8만 |
|---|
| 2026.02.19 | ₩24,446 | ₩24,873 | ₩24,392 | ₩24,499 | +0.22% | 1071만 |
|---|
| 2026.02.18 | ₩24,579 | ₩25,007 | ₩24,379 | ₩24,513 | -0.27% | 1799만 |
|---|
| 2026.02.17 | ₩25,608 | ₩25,875 | ₩24,700 | ₩24,700 | -3.55% | 2039.4만 |
|---|
| 2026.02.13 | ₩25,528 | ₩26,369 | ₩25,461 | ₩25,728 | +0.78% | 2057.7만 |
|---|
| 2026.02.12 | ₩25,381 | ₩25,728 | ₩24,392 | ₩25,207 | -0.68% | 2631.4만 |
|---|
| 2026.02.11 | ₩26,503 | ₩26,597 | ₩26,049 | ₩26,396 | -0.40% | 1473.7만 |
|---|
| 2026.02.10 | ₩26,182 | ₩27,278 | ₩26,182 | ₩26,463 | +1.07% | 1619.6만 |
|---|
| 2026.02.09 | ₩25,902 | ₩26,209 | ₩25,568 | ₩25,955 | +0.21% | 1667.3만 |
|---|
| 2026.02.06 | ₩25,568 | ₩26,583 | ₩25,568 | ₩26,249 | +2.66% | 1495.1만 |
|---|
| 2026.02.05 | ₩26,450 | ₩26,637 | ₩25,087 | ₩25,581 | -3.28% | 2444.3만 |
|---|
| 2026.02.04 | ₩25,835 | ₩27,452 | ₩25,795 | ₩26,476 | +2.48% | 3160.5만 |
|---|
| 2026.02.03 | ₩25,461 | ₩25,581 | ₩24,473 | ₩25,381 | -0.31% | 3313.9만 |
|---|
| 2026.02.02 | ₩26,022 | ₩26,623 | ₩25,915 | ₩26,463 | +1.69% | 2836.7만 |
|---|
| 2026.01.30 | ₩25,782 | ₩25,982 | ₩25,328 | ₩25,969 | +0.73% | 2154.6만 |
|---|
| 2026.01.29 | ₩25,474 | ₩26,223 | ₩25,301 | ₩25,902 | +1.68% | 1815.4만 |
|---|
| 2026.01.28 | ₩25,942 | ₩26,263 | ₩25,394 | ₩25,448 | -1.91% | 1693만 |
|---|
| 2026.01.27 | ₩26,049 | ₩26,076 | ₩25,581 | ₩25,875 | -0.67% | 1525.7만 |
|---|
| 2026.01.26 | ₩26,022 | ₩26,182 | ₩25,782 | ₩25,995 | -0.10% | 1445.2만 |
|---|
| 2026.01.23 | ₩26,316 | ₩26,329 | ₩25,648 | ₩25,955 | -1.37% | 1742.5만 |
|---|
| 2026.01.22 | ₩26,276 | ₩26,984 | ₩26,249 | ₩26,490 | +0.81% | 1393.5만 |
|---|
| 2026.01.21 | ₩26,543 | ₩26,703 | ₩25,755 | ₩26,089 | -1.71% | 1833.3만 |
|---|
| 2026.01.20 | ₩26,730 | ₩27,091 | ₩26,156 | ₩26,450 | -1.05% | 1962.5만 |
|---|
| 2026.01.16 | ₩26,824 | ₩27,705 | ₩26,690 | ₩27,211 | +1.44% | 2050.2만 |
|---|
| 2026.01.15 | ₩27,879 | ₩28,079 | ₩27,398 | ₩27,532 | -1.25% | 1412.4만 |
|---|
| 2026.01.14 | ₩28,066 | ₩28,841 | ₩27,652 | ₩27,745 | -1.14% | 1434.3만 |
|---|
| 2026.01.13 | ₩28,053 | ₩28,614 | ₩27,719 | ₩28,160 | +0.38% | 2001.3만 |
|---|
| 2026.01.12 | ₩28,694 | ₩28,881 | ₩28,226 | ₩28,293 | -1.40% | 1277.4만 |
|---|
| 2026.01.09 | ₩28,868 | ₩28,908 | ₩27,946 | ₩28,680 | -0.65% | 1944.3만 |
|---|
| 2026.01.08 | ₩27,932 | ₩29,255 | ₩27,585 | ₩28,574 | +2.30% | 2454.6만 |
|---|
| 2026.01.07 | ₩29,575 | ₩29,602 | ₩27,959 | ₩28,173 | -4.74% | 1886.7만 |
|---|
| 2026.01.06 | ₩28,881 | ₩29,883 | ₩28,534 | ₩29,589 | +2.45% | 1803.9만 |
|---|
| 2026.01.05 | ₩29,535 | ₩29,789 | ₩28,868 | ₩28,934 | -2.04% | 1871.1만 |
|---|
| 2026.01.02 | ₩30,110 | ₩30,190 | ₩29,402 | ₩29,549 | -1.86% | 1904.5만 |
|---|
| 2025.12.31 | ₩30,537 | ₩30,591 | ₩29,749 | ₩29,763 | -2.54% | 972.4만 |
|---|
| 2025.12.30 | ₩30,297 | ₩30,698 | ₩30,270 | ₩30,591 | +0.97% | 1080.9만 |
|---|
| 2025.12.29 | ₩30,965 | ₩31,098 | ₩30,270 | ₩30,364 | -1.94% | 1156.6만 |
|---|
| 2025.12.26 | ₩30,965 | ₩31,138 | ₩30,898 | ₩31,072 | +0.35% | 630.9만 |
|---|
| 2025.12.24 | ₩30,711 | ₩31,085 | ₩30,684 | ₩30,938 | +0.74% | 419.1만 |
|---|
| 2025.12.23 | ₩30,925 | ₩31,245 | ₩30,430 | ₩30,631 | -0.95% | 1054.7만 |
|---|
| 2025.12.22 | ₩31,379 | ₩31,593 | ₩30,845 | ₩30,951 | -1.36% | 1119.9만 |
|---|
| 2025.12.19 | ₩31,245 | ₩31,432 | ₩30,818 | ₩31,072 | -0.56% | 2844.4만 |
|---|
| 2025.12.18 | ₩31,887 | ₩32,207 | ₩30,698 | ₩31,325 | -1.76% | 2089.5만 |
|---|
| 2025.12.17 | ₩33,089 | ₩33,249 | ₩32,354 | ₩32,635 | -1.37% | 1245.4만 |
|---|
| 2025.12.16 | ₩32,675 | ₩33,302 | ₩32,621 | ₩33,169 | +1.51% | 999.6만 |
|---|
| 2025.12.15 | ₩33,329 | ₩33,436 | ₩32,568 | ₩32,715 | -1.84% | 1281.2만 |
|---|
| 2025.12.12 | ₩33,917 | ₩34,024 | ₩32,955 | ₩33,049 | -2.56% | 940.7만 |
|---|
| 2025.12.11 | ₩33,583 | ₩34,051 | ₩33,543 | ₩33,944 | +1.07% | 1051.6만 |
|---|
| 2025.12.10 | ₩33,850 | ₩34,171 | ₩33,570 | ₩34,051 | +0.59% | 1198만 |
|---|
| 2025.12.09 | ₩33,115 | ₩34,091 | ₩33,062 | ₩33,904 | +2.38% | 1045.2만 |
|---|
| 2025.12.08 | ₩34,385 | ₩34,425 | ₩33,276 | ₩33,490 | -2.60% | 1560만 |
|---|
| 2025.12.05 | ₩34,638 | ₩34,785 | ₩34,251 | ₩34,612 | -0.08% | 1022.5만 |
|---|
| 2025.12.04 | ₩33,663 | ₩34,638 | ₩33,543 | ₩34,598 | +2.78% | 1166.6만 |
|---|
| 2025.12.03 | ₩33,717 | ₩34,024 | ₩33,356 | ₩33,650 | -0.20% | 1197.1만 |
|---|
| 2025.12.02 | ₩33,062 | ₩33,997 | ₩32,635 | ₩33,596 | +1.62% | 1555.1만 |
|---|
| 2025.12.01 | ₩32,060 | ₩33,022 | ₩32,033 | ₩32,581 | +1.62% | 1418.3만 |
|---|
| 2025.11.28 | ₩32,261 | ₩32,635 | ₩31,846 | ₩32,621 | +1.12% | 687.3만 |
|---|
| 2025.11.26 | ₩32,194 | ₩32,835 | ₩31,392 | ₩32,033 | -0.50% | 2216.3만 |
|---|
| 2025.11.25 | ₩32,594 | ₩33,463 | ₩32,327 | ₩32,488 | -0.33% | 2265.8만 |
|---|
| 2025.11.24 | ₩32,127 | ₩32,728 | ₩32,020 | ₩32,568 | +1.37% | 1913.6만 |
|---|
| 2025.11.21 | ₩30,457 | ₩32,407 | ₩30,417 | ₩32,007 | +5.09% | 1935만 |
|---|
| 2025.11.20 | ₩30,297 | ₩30,644 | ₩29,749 | ₩30,203 | -0.31% | 1556.6만 |
|---|
| 2025.11.19 | ₩30,270 | ₩30,444 | ₩29,976 | ₩30,016 | -0.84% | 913.9만 |
|---|
| 2025.11.18 | ₩30,337 | ₩30,738 | ₩29,923 | ₩30,337 | 0.00% | 1185.4만 |
|---|
| 2025.11.17 | ₩31,472 | ₩32,047 | ₩30,430 | ₩30,551 | -2.93% | 1987.7만 |
|---|
| 2025.11.14 | ₩32,995 | ₩33,396 | ₩32,688 | ₩32,768 | -0.69% | 978.9만 |
|---|
| 2025.11.13 | ₩33,663 | ₩33,984 | ₩33,316 | ₩33,369 | -0.87% | 1222.5만 |
|---|
| 2025.11.12 | ₩33,196 | ₩33,823 | ₩33,196 | ₩33,677 | +1.45% | 1031.8만 |
|---|
| 2025.11.11 | ₩33,677 | ₩33,757 | ₩32,902 | ₩33,035 | -1.90% | 1450.6만 |
|---|
| 2025.11.10 | ₩35,493 | ₩35,507 | ₩33,636 | ₩33,783 | -4.82% | 1614.3만 |
|---|
| 2025.11.07 | ₩34,745 | ₩35,173 | ₩34,491 | ₩35,106 | +1.04% | 871.1만 |
|---|
| 2025.11.06 | ₩35,627 | ₩35,654 | ₩34,865 | ₩34,959 | -1.87% | 907.5만 |
|---|
| 2025.11.05 | ₩34,652 | ₩35,680 | ₩34,411 | ₩35,587 | +2.70% | 1224.8만 |
|---|
| 2025.11.04 | ₩35,426 | ₩35,694 | ₩34,612 | ₩34,652 | -2.19% | 1008.2만 |
|---|
| 2025.11.03 | ₩36,869 | ₩37,136 | ₩35,667 | ₩36,081 | -2.14% | 1035.4만 |
|---|
| 2025.10.31 | ₩36,762 | ₩37,243 | ₩36,455 | ₩36,963 | +0.55% | 1427.2만 |
|---|
| 2025.10.30 | ₩36,589 | ₩37,176 | ₩36,308 | ₩36,749 | +0.44% | 1035.6만 |
|---|
| 2025.10.29 | ₩37,243 | ₩37,737 | ₩36,829 | ₩37,003 | -0.65% | 893.2만 |
|---|
| 2025.10.28 | ₩37,136 | ₩37,657 | ₩36,749 | ₩37,497 | +0.97% | 742.1만 |
|---|
| 2025.10.27 | ₩37,323 | ₩37,537 | ₩37,016 | ₩37,297 | -0.07% | 1086.8만 |
|---|
| 2025.10.24 | ₩37,751 | ₩37,978 | ₩36,923 | ₩36,949 | -2.12% | 862.6만 |
|---|
| 2025.10.23 | ₩37,110 | ₩37,591 | ₩36,963 | ₩37,176 | +0.18% | 1179.9만 |
|---|
| 2025.10.22 | ₩36,335 | ₩37,363 | ₩36,028 | ₩36,949 | +1.69% | 897.7만 |
|---|
| 2025.10.21 | ₩37,043 | ₩38,071 | ₩36,963 | ₩37,617 | +1.55% | 833만 |
|---|
| 2025.10.20 | ₩36,816 | ₩37,524 | ₩36,736 | ₩36,949 | +0.36% | 705만 |
|---|
| 2025.10.17 | ₩36,201 | ₩36,883 | ₩36,068 | ₩36,562 | +1.00% | 1095.6만 |
|---|
| 2025.10.16 | ₩38,325 | ₩38,379 | ₩36,188 | ₩36,335 | -5.19% | 2474.7만 |
|---|
| 2025.10.15 | ₩38,552 | ₩38,726 | ₩37,924 | ₩38,218 | -0.87% | 1836만 |
|---|
| 2025.10.14 | ₩36,722 | ₩38,392 | ₩36,602 | ₩38,125 | +3.82% | 2155.7만 |
|---|
| 2025.10.13 | ₩34,772 | ₩36,575 | ₩34,745 | ₩36,535 | +5.07% | 1413.8만 |
|---|
| 2025.10.10 | ₩36,201 | ₩36,308 | ₩34,010 | ₩34,131 | -5.72% | 1579.2만 |
|---|