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 | ₩42,755 | ₩42,755 | ₩39,986 | ₩40,401 | -5.51% | 1669.4만 |
| 2026.10.08 | ₩42,876 | ₩43,625 | ₩42,715 | ₩43,398 | +1.22% | 1002.7만 |
| 2026.10.07 | ₩42,394 | ₩43,612 | ₩42,260 | ₩43,130 | +1.74% | 1271만 |
| 2026.10.06 | ₩42,073 | ₩43,719 | ₩42,073 | ₩42,448 | +0.89% | 994.6만 |
| 2026.10.05 | ₩42,809 | ₩42,916 | ₩41,658 | ₩42,100 | -1.66% | 891.2만 |
| 2026.10.02 | ₩42,996 | ₩43,946 | ₩42,903 | ₩42,969 | -0.06% | 1029.9만 |
| 2026.10.01 | ₩42,287 | ₩43,331 | ₩41,913 | ₩43,010 | +1.71% | 1368만 |
| 2026.09.30 | ₩41,056 | ₩42,408 | ₩40,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,846 |
| +1.92% |
| 1489.8만 |
| 2026.09.29 | ₩41,873 | ₩41,939 | ₩40,936 | ₩41,110 | -1.82% | 1134.6만 |
|---|
| 2026.09.28 | ₩41,859 | ₩42,541 | ₩41,123 | ₩41,899 | +0.10% | 1332.5만 |
|---|
| 2026.09.25 | ₩42,274 | ₩42,501 | ₩41,217 | ₩41,873 | -0.95% | 1201.3만 |
|---|
| 2026.09.24 | ₩42,822 | ₩43,585 | ₩41,645 | ₩41,658 | -2.72% | 1189.6만 |
|---|
| 2026.09.23 | ₩43,264 | ₩43,772 | ₩42,287 | ₩43,023 | -0.56% | 1633.6만 |
|---|
| 2026.09.22 | ₩44,454 | ₩44,602 | ₩42,582 | ₩42,862 | -3.58% | 1508.2만 |
|---|
| 2026.09.21 | ₩44,682 | ₩46,702 | ₩43,652 | ₩44,080 | -1.35% | 1611.9만 |
|---|
| 2026.09.18 | ₩46,474 | ₩47,023 | ₩45,163 | ₩46,020 | -0.98% | 3551.2만 |
|---|
| 2026.09.17 | ₩44,160 | ₩46,608 | ₩43,558 | ₩46,367 | +5.00% | 1514.4만 |
|---|
| 2026.09.16 | ₩45,217 | ₩45,565 | ₩43,679 | ₩43,745 | -3.25% | 1298.8만 |
|---|
| 2026.09.15 | ₩45,163 | ₩46,541 | ₩44,642 | ₩45,244 | +0.18% | 1402.1만 |
|---|
| 2026.09.14 | ₩46,983 | ₩47,076 | ₩44,909 | ₩45,511 | -3.13% | 1960만 |
|---|
| 2026.09.11 | ₩44,080 | ₩48,468 | ₩44,053 | ₩47,464 | +7.68% | 2652.3만 |
|---|
| 2026.09.10 | ₩43,036 | ₩44,374 | ₩42,448 | ₩43,786 | +1.74% | 1419.6만 |
|---|
| 2026.09.09 | ₩41,699 | ₩44,053 | ₩41,699 | ₩43,331 | +3.91% | 1543.6만 |
|---|
| 2026.09.08 | ₩43,050 | ₩43,264 | ₩41,324 | ₩41,699 | -3.14% | 1567.6만 |
|---|
| 2026.09.04 | ₩42,742 | ₩43,852 | ₩42,314 | ₩43,665 | +2.16% | 1330.2만 |
|---|
| 2026.09.03 | ₩42,408 | ₩43,451 | ₩41,966 | ₩42,715 | +0.73% | 1380.5만 |
|---|
| 2026.09.02 | ₩42,314 | ₩43,545 | ₩41,645 | ₩42,796 | +1.14% | 1520.2만 |
|---|
| 2026.09.01 | ₩39,799 | ₩42,033 | ₩39,799 | ₩41,899 | +5.28% | 1487.3만 |
|---|
| 2026.08.31 | ₩40,976 | ₩41,458 | ₩39,638 | ₩40,160 | -1.99% | 1935.6만 |
|---|
| 2026.08.28 | ₩39,973 | ₩41,806 | ₩39,612 | ₩40,829 | +2.14% | 1584.6만 |
|---|
| 2026.08.27 | ₩37,271 | ₩39,772 | ₩35,759 | ₩39,638 | +6.35% | 4083.8만 |
|---|
| 2026.08.26 | ₩39,357 | ₩41,244 | ₩39,050 | ₩40,829 | +3.74% | 2366.9만 |
|---|
| 2026.08.25 | ₩38,394 | ₩39,598 | ₩38,314 | ₩39,491 | +2.86% | 1021.5만 |
|---|
| 2026.08.24 | ₩39,518 | ₩39,826 | ₩37,846 | ₩38,234 | -3.25% | 1396만 |
|---|
| 2026.08.21 | ₩39,411 | ₩40,267 | ₩39,277 | ₩39,745 | +0.85% | 1013.4만 |
|---|
| 2026.08.20 | ₩39,866 | ₩40,615 | ₩39,277 | ₩39,424 | -1.11% | 1141.7만 |
|---|
| 2026.08.19 | ₩39,933 | ₩40,990 | ₩39,933 | ₩40,053 | +0.30% | 952.3만 |
|---|
| 2026.08.18 | ₩39,652 | ₩40,548 | ₩39,558 | ₩40,080 | +1.08% | 954.2만 |
|---|
| 2026.08.17 | ₩39,772 | ₩39,919 | ₩38,983 | ₩39,331 | -1.11% | 914.9만 |
|---|
| 2026.08.14 | ₩41,873 | ₩42,006 | ₩40,067 | ₩40,281 | -3.80% | 1073.4만 |
|---|
| 2026.08.13 | ₩41,899 | ₩43,063 | ₩39,451 | ₩41,873 | -0.06% | 2344.5만 |
|---|
| 2026.08.12 | ₩38,943 | ₩39,250 | ₩37,873 | ₩39,170 | +0.58% | 1111.9만 |
|---|
| 2026.08.11 | ₩39,732 | ₩39,732 | ₩38,515 | ₩38,889 | -2.12% | 993만 |
|---|
| 2026.08.10 | ₩40,347 | ₩41,297 | ₩39,852 | ₩39,866 | -1.19% | 1322.3만 |
|---|
| 2026.08.07 | ₩37,873 | ₩40,214 | ₩37,592 | ₩40,200 | +6.15% | 1788.9만 |
|---|
| 2026.08.06 | ₩37,966 | ₩38,903 | ₩37,471 | ₩37,699 | -0.70% | 1580.3만 |
|---|
| 2026.08.05 | ₩38,327 | ₩39,143 | ₩37,525 | ₩38,153 | -0.45% | 1454.5만 |
|---|
| 2026.08.04 | ₩35,545 | ₩38,729 | ₩35,384 | ₩38,555 | +8.47% | 1370만 |
|---|
| 2026.08.03 | ₩37,337 | ₩37,431 | ₩36,040 | ₩36,281 | -2.83% | 1162.3만 |
|---|
| 2026.07.31 | ₩35,451 | ₩36,562 | ₩34,849 | ₩36,481 | +2.91% | 1961.1만 |
|---|
| 2026.07.30 | ₩36,615 | ₩36,749 | ₩35,103 | ₩35,933 | -1.86% | 1740.7만 |
|---|
| 2026.07.29 | ₩37,578 | ₩38,956 | ₩36,896 | ₩38,006 | +1.14% | 1880.3만 |
|---|
| 2026.07.28 | ₩36,013 | ₩37,953 | ₩35,853 | ₩37,846 | +5.09% | 2547.3만 |
|---|
| 2026.07.27 | ₩34,756 | ₩35,572 | ₩34,608 | ₩35,518 | +2.19% | 1392.8만 |
|---|
| 2026.07.24 | ₩33,137 | ₩34,782 | ₩33,123 | ₩34,448 | +3.96% | 1163.2만 |
|---|
| 2026.07.23 | ₩33,632 | ₩34,154 | ₩32,441 | ₩32,789 | -2.51% | 1271.9만 |
|---|
| 2026.07.22 | ₩33,418 | ₩34,167 | ₩33,418 | ₩33,578 | +0.48% | 1012.6만 |
|---|
| 2026.07.21 | ₩32,481 | ₩33,297 | ₩32,481 | ₩33,190 | +2.18% | 1224.3만 |
|---|
| 2026.07.20 | ₩33,016 | ₩33,230 | ₩32,133 | ₩32,401 | -1.86% | 1208.6만 |
|---|
| 2026.07.17 | ₩32,093 | ₩33,632 | ₩32,053 | ₩33,230 | +3.54% | 1853.5만 |
|---|
| 2026.07.16 | ₩31,919 | ₩32,348 | ₩31,277 | ₩32,294 | +1.17% | 1376.5만 |
|---|
| 2026.07.15 | ₩33,150 | ₩33,150 | ₩31,117 | ₩31,772 | -4.16% | 1420.1만 |
|---|
| 2026.07.14 | ₩33,190 | ₩34,207 | ₩32,455 | ₩32,950 | -0.73% | 1898.4만 |
|---|
| 2026.07.13 | ₩32,802 | ₩33,150 | ₩32,227 | ₩33,137 | +1.02% | 1655.4만 |
|---|
| 2026.07.10 | ₩32,628 | ₩33,244 | ₩32,281 | ₩32,401 | -0.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩31,893 | ₩32,669 | ₩31,625 | ₩32,281 | +1.22% | 1448.7만 |
|---|
| 2026.07.08 | ₩30,608 | ₩31,906 | ₩30,568 | ₩31,812 | +3.93% | 1526만 |
|---|
| 2026.07.07 | ₩30,461 | ₩31,304 | ₩30,314 | ₩30,715 | +0.83% | 1217만 |
|---|
| 2026.07.06 | ₩29,404 | ₩30,327 | ₩29,378 | ₩30,234 | +2.82% | 1121.1만 |
|---|
| 2026.07.02 | ₩29,511 | ₩30,327 | ₩28,990 | ₩29,338 | -0.59% | 1365.2만 |
|---|
| 2026.07.01 | ₩29,338 | ₩30,087 | ₩29,284 | ₩29,458 | +0.41% | 1189.5만 |
|---|
| 2026.06.30 | ₩30,127 | ₩30,301 | ₩29,164 | ₩29,351 | -2.58% | 2113.5만 |
|---|
| 2026.06.29 | ₩30,702 | ₩30,983 | ₩29,886 | ₩30,287 | -1.35% | 1366.8만 |
|---|
| 2026.06.26 | ₩30,421 | ₩31,304 | ₩30,167 | ₩30,608 | +0.62% | 1714.6만 |
|---|
| 2026.06.25 | ₩30,876 | ₩31,317 | ₩30,194 | ₩30,662 | -0.69% | 1801.7만 |
|---|
| 2026.06.24 | ₩31,384 | ₩31,679 | ₩30,595 | ₩31,157 | -0.72% | 1537.2만 |
|---|
| 2026.06.23 | ₩31,411 | ₩32,214 | ₩31,010 | ₩31,665 | +0.81% | 1646.9만 |
|---|
| 2026.06.22 | ₩31,438 | ₩32,628 | ₩31,398 | ₩31,491 | +0.17% | 2074.6만 |
|---|
| 2026.06.18 | ₩30,769 | ₩31,705 | ₩30,608 | ₩31,438 | +2.17% | 3130.4만 |
|---|
| 2026.06.17 | ₩32,508 | ₩32,655 | ₩30,983 | ₩31,010 | -4.61% | 2090.9만 |
|---|
| 2026.06.16 | ₩32,950 | ₩33,123 | ₩32,120 | ₩32,495 | -1.38% | 1260.7만 |
|---|
| 2026.06.15 | ₩33,953 | ₩34,461 | ₩32,802 | ₩32,909 | -3.07% | 1504.6만 |
|---|
| 2026.06.12 | ₩33,016 | ₩33,859 | ₩32,133 | ₩33,766 | +2.27% | 1080.8만 |
|---|
| 2026.06.11 | ₩32,963 | ₩33,445 | ₩32,307 | ₩33,016 | +0.16% | 1472.5만 |
|---|
| 2026.06.10 | ₩32,548 | ₩33,712 | ₩32,414 | ₩33,030 | +1.48% | 2152만 |
|---|
| 2026.06.09 | ₩33,926 | ₩34,180 | ₩32,200 | ₩33,364 | -1.66% | 1590.8만 |
|---|
| 2026.06.08 | ₩34,033 | ₩34,087 | ₩32,856 | ₩33,953 | -0.24% | 1797.8만 |
|---|
| 2026.06.05 | ₩34,796 | ₩35,157 | ₩33,378 | ₩34,220 | -1.65% | 1756.1만 |
|---|
| 2026.06.04 | ₩34,421 | ₩35,732 | ₩34,408 | ₩35,184 | +2.22% | 1561만 |
|---|
| 2026.06.03 | ₩35,598 | ₩35,960 | ₩34,595 | ₩34,836 | -2.14% | 2141.8만 |
|---|
| 2026.06.02 | ₩39,465 | ₩39,665 | ₩36,388 | ₩36,508 | -7.49% | 2926만 |
|---|
| 2026.06.01 | ₩36,789 | ₩39,518 | ₩36,535 | ₩39,250 | +6.69% | 4159.7만 |
|---|
| 2026.05.29 | ₩35,719 | ₩37,685 | ₩35,451 | ₩36,174 | +1.27% | 5902.6만 |
|---|
| 2026.05.28 | ₩35,157 | ₩35,652 | ₩32,869 | ₩33,458 | -4.83% | 3693.6만 |
|---|
| 2026.05.27 | ₩32,628 | ₩34,247 | ₩32,053 | ₩34,100 | +4.51% | 3509.1만 |
|---|
| 2026.05.26 | ₩33,712 | ₩33,832 | ₩32,334 | ₩32,682 | -3.06% | 3390.1만 |
|---|
| 2026.05.22 | ₩30,234 | ₩34,207 | ₩30,207 | ₩33,766 | +11.68% | 4867.4만 |
|---|
| 2026.05.21 | ₩28,134 | ₩29,458 | ₩27,853 | ₩29,297 | +4.14% | 1631만 |
|---|
| 2026.05.20 | ₩28,080 | ₩28,722 | ₩27,759 | ₩28,187 | +0.38% | 1347.8만 |
|---|
| 2026.05.19 | ₩27,960 | ₩28,093 | ₩27,344 | ₩28,053 | +0.33% | 1088.7만 |
|---|
| 2026.05.18 | ₩28,026 | ₩28,361 | ₩27,598 | ₩27,986 | -0.14% | 949.8만 |
|---|
| 2026.05.15 | ₩27,759 | ₩28,227 | ₩27,518 | ₩27,839 | +0.29% | 1586.2만 |
|---|
| 2026.05.14 | ₩28,709 | ₩28,950 | ₩27,705 | ₩27,786 | -3.22% | 1717.1만 |
|---|
| 2026.05.13 | ₩28,722 | ₩29,164 | ₩28,281 | ₩28,441 | -0.98% | 1231.8만 |
|---|
| 2026.05.12 | ₩29,083 | ₩29,083 | ₩27,893 | ₩28,200 | -3.04% | 1558.8만 |
|---|
| 2026.05.11 | ₩30,475 | ₩30,475 | ₩28,776 | ₩28,990 | -4.87% | 2219.4만 |
|---|
| 2026.05.08 | ₩28,200 | ₩30,421 | ₩28,093 | ₩30,341 | +7.59% | 2155.1만 |
|---|
| 2026.05.07 | ₩28,521 | ₩28,963 | ₩27,946 | ₩28,080 | -1.55% | 1975.1만 |
|---|
| 2026.05.06 | ₩28,361 | ₩29,030 | ₩27,919 | ₩28,642 | +0.99% | 2030.9만 |
|---|
| 2026.05.05 | ₩27,973 | ₩28,722 | ₩27,251 | ₩28,294 | +1.15% | 1766.7만 |
|---|
| 2026.05.04 | ₩27,946 | ₩28,455 | ₩27,532 | ₩27,826 | -0.43% | 958.5만 |
|---|
| 2026.05.01 | ₩28,040 | ₩28,160 | ₩27,478 | ₩27,866 | -0.62% | 1200만 |
|---|
| 2026.04.30 | ₩26,889 | ₩28,040 | ₩26,702 | ₩27,906 | +3.78% | 1793.9만 |
|---|
| 2026.04.29 | ₩26,381 | ₩27,732 | ₩26,261 | ₩26,943 | +2.13% | 1476.5만 |
|---|
| 2026.04.28 | ₩26,475 | ₩26,876 | ₩26,287 | ₩26,394 | -0.30% | 1237.1만 |
|---|
| 2026.04.27 | ₩26,488 | ₩26,903 | ₩26,087 | ₩26,435 | -0.20% | 1015.6만 |
|---|
| 2026.04.24 | ₩27,210 | ₩27,585 | ₩26,287 | ₩26,475 | -2.70% | 1725.9만 |
|---|
| 2026.04.23 | ₩27,130 | ₩27,184 | ₩26,568 | ₩26,943 | -0.69% | 1281.3만 |
|---|
| 2026.04.22 | ₩28,134 | ₩28,602 | ₩27,277 | ₩27,344 | -2.81% | 1763.3만 |
|---|
| 2026.04.21 | ₩26,328 | ₩28,655 | ₩26,261 | ₩28,214 | +7.16% | 2566.6만 |
|---|
| 2026.04.20 | ₩26,475 | ₩26,756 | ₩26,207 | ₩26,207 | -1.01% | 1269.5만 |
|---|
| 2026.04.17 | ₩26,488 | ₩26,809 | ₩26,301 | ₩26,595 | +0.40% | 1587.6만 |
|---|
| 2026.04.16 | ₩25,980 | ₩26,555 | ₩25,779 | ₩26,381 | +1.54% | 1237.2만 |
|---|
| 2026.04.15 | ₩25,659 | ₩25,873 | ₩25,217 | ₩25,726 | +0.26% | 1214만 |
|---|
| 2026.04.14 | ₩25,110 | ₩25,565 | ₩24,776 | ₩25,404 | +1.17% | 1672.8만 |
|---|
| 2026.04.13 | ₩24,468 | ₩25,980 | ₩24,281 | ₩25,726 | +5.14% | 3299.4만 |
|---|
| 2026.04.10 | ₩25,083 | ₩25,324 | ₩24,254 | ₩24,428 | -2.61% | 1355.8만 |
|---|
| 2026.04.09 | ₩25,190 | ₩25,378 | ₩24,254 | ₩24,588 | -2.39% | 1953.4만 |
|---|
| 2026.04.08 | ₩25,458 | ₩25,618 | ₩24,776 | ₩25,271 | -0.74% | 1886.3만 |
|---|
| 2026.04.07 | ₩25,110 | ₩25,404 | ₩24,789 | ₩24,896 | -0.85% | 1431.5만 |
|---|
| 2026.04.06 | ₩26,100 | ₩26,113 | ₩25,324 | ₩25,338 | -2.92% | 1334.9만 |
|---|
| 2026.04.02 | ₩25,418 | ₩26,113 | ₩24,936 | ₩26,100 | +2.68% | 1519.1만 |
|---|
| 2026.04.01 | ₩25,685 | ₩25,833 | ₩24,936 | ₩25,351 | -1.30% | 1776.1만 |
|---|
| 2026.03.31 | ₩25,565 | ₩25,859 | ₩24,976 | ₩25,699 | +0.52% | 2418.1만 |
|---|
| 2026.03.30 | ₩26,194 | ₩26,341 | ₩25,190 | ₩25,485 | -2.71% | 2482.1만 |
|---|
| 2026.03.27 | ₩25,806 | ₩26,127 | ₩25,311 | ₩26,006 | +0.78% | 2355.7만 |
|---|
| 2026.03.26 | ₩25,873 | ₩26,943 | ₩25,779 | ₩25,846 | -0.10% | 2200.4만 |
|---|
| 2026.03.25 | ₩25,578 | ₩26,943 | ₩25,538 | ₩26,033 | +1.78% | 2139.8만 |
|---|
| 2026.03.24 | ₩24,548 | ₩25,431 | ₩24,321 | ₩25,271 | +2.94% | 1379.1만 |
|---|
| 2026.03.23 | ₩24,575 | ₩24,976 | ₩24,107 | ₩24,789 | +0.87% | 1423.7만 |
|---|
| 2026.03.20 | ₩24,655 | ₩24,802 | ₩24,200 | ₩24,441 | -0.87% | 4908.2만 |
|---|
| 2026.03.19 | ₩24,281 | ₩25,271 | ₩24,093 | ₩24,722 | +1.82% | 1706.7만 |
|---|
| 2026.03.18 | ₩24,883 | ₩25,257 | ₩24,361 | ₩24,374 | -2.04% | 1576.4만 |
|---|
| 2026.03.17 | ₩25,150 | ₩25,431 | ₩25,016 | ₩25,083 | -0.27% | 1269.1만 |
|---|
| 2026.03.16 | ₩25,418 | ₩25,592 | ₩24,615 | ₩24,990 | -1.68% | 1824만 |
|---|
| 2026.03.13 | ₩25,552 | ₩25,632 | ₩24,909 | ₩25,324 | -0.89% | 1291.9만 |
|---|
| 2026.03.12 | ₩24,816 | ₩25,659 | ₩24,682 | ₩25,351 | +2.16% | 2613.2만 |
|---|
| 2026.03.11 | ₩25,016 | ₩25,471 | ₩24,428 | ₩24,695 | -1.28% | 1378.3만 |
|---|
| 2026.03.10 | ₩25,297 | ₩25,672 | ₩24,709 | ₩25,137 | -0.63% | 1832.7만 |
|---|
| 2026.03.09 | ₩25,645 | ₩25,672 | ₩24,749 | ₩25,324 | -1.25% | 2108.8만 |
|---|
| 2026.03.06 | ₩25,618 | ₩26,073 | ₩25,271 | ₩26,033 | +1.62% | 1475만 |
|---|
| 2026.03.05 | ₩25,752 | ₩26,194 | ₩25,565 | ₩25,873 | +0.47% | 1616.6만 |
|---|
| 2026.03.04 | ₩25,431 | ₩25,846 | ₩24,976 | ₩25,659 | +0.89% | 1377.4만 |
|---|
| 2026.03.03 | ₩24,722 | ₩25,498 | ₩24,695 | ₩25,431 | +2.87% | 1430.9만 |
|---|
| 2026.03.02 | ₩25,043 | ₩25,378 | ₩24,802 | ₩25,016 | -0.11% | 1821.5만 |
|---|
| 2026.02.27 | ₩24,883 | ₩25,471 | ₩24,629 | ₩25,404 | +2.10% | 2356.5만 |
|---|
| 2026.02.26 | ₩24,883 | ₩25,659 | ₩24,829 | ₩25,164 | +1.13% | 2660만 |
|---|
| 2026.02.25 | ₩23,679 | ₩25,685 | ₩23,491 | ₩24,361 | +2.88% | 4839.4만 |
|---|
| 2026.02.24 | ₩24,602 | ₩25,164 | ₩24,080 | ₩24,348 | -1.03% | 2759.9만 |
|---|
| 2026.02.23 | ₩24,709 | ₩24,963 | ₩24,254 | ₩24,548 | -0.65% | 1735.5만 |
|---|
| 2026.02.20 | ₩24,682 | ₩25,311 | ₩24,241 | ₩24,869 | +0.76% | 1919.8만 |
|---|
| 2026.02.19 | ₩24,481 | ₩24,909 | ₩24,428 | ₩24,535 | +0.22% | 1071만 |
|---|
| 2026.02.18 | ₩24,615 | ₩25,043 | ₩24,414 | ₩24,548 | -0.27% | 1799만 |
|---|
| 2026.02.17 | ₩25,645 | ₩25,913 | ₩24,736 | ₩24,736 | -3.55% | 2039.4만 |
|---|
| 2026.02.13 | ₩25,565 | ₩26,408 | ₩25,498 | ₩25,766 | +0.78% | 2057.7만 |
|---|
| 2026.02.12 | ₩25,418 | ₩25,766 | ₩24,428 | ₩25,244 | -0.68% | 2631.4만 |
|---|
| 2026.02.11 | ₩26,542 | ₩26,635 | ₩26,087 | ₩26,435 | -0.40% | 1473.7만 |
|---|
| 2026.02.10 | ₩26,220 | ₩27,317 | ₩26,220 | ₩26,501 | +1.07% | 1619.6만 |
|---|
| 2026.02.09 | ₩25,940 | ₩26,247 | ₩25,605 | ₩25,993 | +0.21% | 1667.3만 |
|---|
| 2026.02.06 | ₩25,605 | ₩26,622 | ₩25,605 | ₩26,287 | +2.66% | 1495.1만 |
|---|
| 2026.02.05 | ₩26,488 | ₩26,675 | ₩25,124 | ₩25,618 | -3.28% | 2444.3만 |
|---|
| 2026.02.04 | ₩25,873 | ₩27,491 | ₩25,833 | ₩26,515 | +2.48% | 3160.5만 |
|---|
| 2026.02.03 | ₩25,498 | ₩25,618 | ₩24,508 | ₩25,418 | -0.31% | 3313.9만 |
|---|
| 2026.02.02 | ₩26,060 | ₩26,662 | ₩25,953 | ₩26,501 | +1.69% | 2836.7만 |
|---|
| 2026.01.30 | ₩25,819 | ₩26,020 | ₩25,364 | ₩26,006 | +0.73% | 2154.6만 |
|---|
| 2026.01.29 | ₩25,511 | ₩26,261 | ₩25,338 | ₩25,940 | +1.68% | 1815.4만 |
|---|
| 2026.01.28 | ₩25,980 | ₩26,301 | ₩25,431 | ₩25,485 | -1.91% | 1693만 |
|---|
| 2026.01.27 | ₩26,087 | ₩26,113 | ₩25,618 | ₩25,913 | -0.67% | 1525.7만 |
|---|
| 2026.01.26 | ₩26,060 | ₩26,220 | ₩25,819 | ₩26,033 | -0.10% | 1445.2만 |
|---|
| 2026.01.23 | ₩26,354 | ₩26,368 | ₩25,685 | ₩25,993 | -1.37% | 1742.5만 |
|---|
| 2026.01.22 | ₩26,314 | ₩27,023 | ₩26,287 | ₩26,528 | +0.81% | 1393.5만 |
|---|
| 2026.01.21 | ₩26,582 | ₩26,742 | ₩25,792 | ₩26,127 | -1.71% | 1833.3만 |
|---|
| 2026.01.20 | ₩26,769 | ₩27,130 | ₩26,194 | ₩26,488 | -1.05% | 1962.5만 |
|---|
| 2026.01.16 | ₩26,863 | ₩27,746 | ₩26,729 | ₩27,251 | +1.44% | 2050.2만 |
|---|
| 2026.01.15 | ₩27,919 | ₩28,120 | ₩27,438 | ₩27,572 | -1.25% | 1412.4만 |
|---|
| 2026.01.14 | ₩28,107 | ₩28,883 | ₩27,692 | ₩27,786 | -1.14% | 1434.3만 |
|---|
| 2026.01.13 | ₩28,093 | ₩28,655 | ₩27,759 | ₩28,200 | +0.38% | 2001.3만 |
|---|
| 2026.01.12 | ₩28,736 | ₩28,923 | ₩28,267 | ₩28,334 | -1.40% | 1277.4만 |
|---|
| 2026.01.09 | ₩28,909 | ₩28,950 | ₩27,986 | ₩28,722 | -0.65% | 1944.3만 |
|---|
| 2026.01.08 | ₩27,973 | ₩29,297 | ₩27,625 | ₩28,615 | +2.30% | 2454.6만 |
|---|
| 2026.01.07 | ₩29,618 | ₩29,645 | ₩28,000 | ₩28,214 | -4.74% | 1886.7만 |
|---|
| 2026.01.06 | ₩28,923 | ₩29,926 | ₩28,575 | ₩29,632 | +2.45% | 1803.9만 |
|---|
| 2026.01.05 | ₩29,578 | ₩29,832 | ₩28,909 | ₩28,976 | -2.04% | 1871.1만 |
|---|
| 2026.01.02 | ₩30,154 | ₩30,234 | ₩29,445 | ₩29,592 | -1.86% | 1904.5만 |
|---|
| 2025.12.31 | ₩30,582 | ₩30,635 | ₩29,792 | ₩29,806 | -2.54% | 972.4만 |
|---|
| 2025.12.30 | ₩30,341 | ₩30,742 | ₩30,314 | ₩30,635 | +0.97% | 1080.9만 |
|---|
| 2025.12.29 | ₩31,010 | ₩31,144 | ₩30,314 | ₩30,408 | -1.94% | 1156.6만 |
|---|
| 2025.12.26 | ₩31,010 | ₩31,184 | ₩30,943 | ₩31,117 | +0.35% | 630.9만 |
|---|
| 2025.12.24 | ₩30,756 | ₩31,130 | ₩30,729 | ₩30,983 | +0.74% | 419.1만 |
|---|
| 2025.12.23 | ₩30,970 | ₩31,291 | ₩30,475 | ₩30,675 | -0.95% | 1054.7만 |
|---|
| 2025.12.22 | ₩31,424 | ₩31,638 | ₩30,889 | ₩30,996 | -1.36% | 1119.9만 |
|---|
| 2025.12.19 | ₩31,291 | ₩31,478 | ₩30,863 | ₩31,117 | -0.56% | 2844.4만 |
|---|
| 2025.12.18 | ₩31,933 | ₩32,254 | ₩30,742 | ₩31,371 | -1.76% | 2089.5만 |
|---|
| 2025.12.17 | ₩33,137 | ₩33,297 | ₩32,401 | ₩32,682 | -1.37% | 1245.4만 |
|---|
| 2025.12.16 | ₩32,722 | ₩33,351 | ₩32,669 | ₩33,217 | +1.51% | 999.6만 |
|---|
| 2025.12.15 | ₩33,378 | ₩33,485 | ₩32,615 | ₩32,762 | -1.84% | 1281.2만 |
|---|
| 2025.12.12 | ₩33,966 | ₩34,073 | ₩33,003 | ₩33,097 | -2.56% | 940.7만 |
|---|
| 2025.12.11 | ₩33,632 | ₩34,100 | ₩33,592 | ₩33,993 | +1.07% | 1051.6만 |
|---|
| 2025.12.10 | ₩33,899 | ₩34,220 | ₩33,618 | ₩34,100 | +0.59% | 1198만 |
|---|
| 2025.12.09 | ₩33,164 | ₩34,140 | ₩33,110 | ₩33,953 | +2.38% | 1045.2만 |
|---|
| 2025.12.08 | ₩34,434 | ₩34,475 | ₩33,324 | ₩33,538 | -2.60% | 1560만 |
|---|
| 2025.12.05 | ₩34,689 | ₩34,836 | ₩34,301 | ₩34,662 | -0.08% | 1022.5만 |
|---|
| 2025.12.04 | ₩33,712 | ₩34,689 | ₩33,592 | ₩34,649 | +2.78% | 1166.6만 |
|---|
| 2025.12.03 | ₩33,766 | ₩34,073 | ₩33,404 | ₩33,699 | -0.20% | 1197.1만 |
|---|
| 2025.12.02 | ₩33,110 | ₩34,047 | ₩32,682 | ₩33,645 | +1.62% | 1555.1만 |
|---|
| 2025.12.01 | ₩32,107 | ₩33,070 | ₩32,080 | ₩32,628 | +1.62% | 1418.3만 |
|---|
| 2025.11.28 | ₩32,307 | ₩32,682 | ₩31,893 | ₩32,669 | +1.12% | 687.3만 |
|---|
| 2025.11.26 | ₩32,240 | ₩32,883 | ₩31,438 | ₩32,080 | -0.50% | 2216.3만 |
|---|
| 2025.11.25 | ₩32,642 | ₩33,511 | ₩32,374 | ₩32,535 | -0.33% | 2265.8만 |
|---|
| 2025.11.24 | ₩32,174 | ₩32,776 | ₩32,067 | ₩32,615 | +1.37% | 1913.6만 |
|---|
| 2025.11.21 | ₩30,501 | ₩32,455 | ₩30,461 | ₩32,053 | +5.09% | 1935만 |
|---|
| 2025.11.20 | ₩30,341 | ₩30,689 | ₩29,792 | ₩30,247 | -0.31% | 1556.6만 |
|---|
| 2025.11.19 | ₩30,314 | ₩30,488 | ₩30,020 | ₩30,060 | -0.84% | 913.9만 |
|---|
| 2025.11.18 | ₩30,381 | ₩30,782 | ₩29,966 | ₩30,381 | 0.00% | 1185.4만 |
|---|
| 2025.11.17 | ₩31,518 | ₩32,093 | ₩30,475 | ₩30,595 | -2.93% | 1987.7만 |
|---|
| 2025.11.14 | ₩33,043 | ₩33,445 | ₩32,735 | ₩32,816 | -0.69% | 978.9만 |
|---|
| 2025.11.13 | ₩33,712 | ₩34,033 | ₩33,364 | ₩33,418 | -0.87% | 1222.5만 |
|---|
| 2025.11.12 | ₩33,244 | ₩33,873 | ₩33,244 | ₩33,725 | +1.45% | 1031.8만 |
|---|
| 2025.11.11 | ₩33,725 | ₩33,806 | ₩32,950 | ₩33,083 | -1.90% | 1450.6만 |
|---|
| 2025.11.10 | ₩35,545 | ₩35,558 | ₩33,685 | ₩33,832 | -4.82% | 1614.3만 |
|---|
| 2025.11.07 | ₩34,796 | ₩35,224 | ₩34,541 | ₩35,157 | +1.04% | 871.1만 |
|---|
| 2025.11.06 | ₩35,679 | ₩35,705 | ₩34,916 | ₩35,010 | -1.87% | 907.5만 |
|---|
| 2025.11.05 | ₩34,702 | ₩35,732 | ₩34,461 | ₩35,638 | +2.70% | 1224.8만 |
|---|
| 2025.11.04 | ₩35,478 | ₩35,745 | ₩34,662 | ₩34,702 | -2.19% | 1008.2만 |
|---|
| 2025.11.03 | ₩36,923 | ₩37,190 | ₩35,719 | ₩36,133 | -2.14% | 1035.4만 |
|---|
| 2025.10.31 | ₩36,816 | ₩37,297 | ₩36,508 | ₩37,016 | +0.55% | 1427.2만 |
|---|
| 2025.10.30 | ₩36,642 | ₩37,230 | ₩36,361 | ₩36,802 | +0.44% | 1035.6만 |
|---|
| 2025.10.29 | ₩37,297 | ₩37,792 | ₩36,883 | ₩37,057 | -0.65% | 893.2만 |
|---|
| 2025.10.28 | ₩37,190 | ₩37,712 | ₩36,802 | ₩37,551 | +0.97% | 742.1만 |
|---|
| 2025.10.27 | ₩37,378 | ₩37,592 | ₩37,070 | ₩37,351 | -0.07% | 1086.8만 |
|---|
| 2025.10.24 | ₩37,806 | ₩38,033 | ₩36,976 | ₩37,003 | -2.12% | 862.6만 |
|---|
| 2025.10.23 | ₩37,164 | ₩37,645 | ₩37,016 | ₩37,230 | +0.18% | 1179.9만 |
|---|
| 2025.10.22 | ₩36,388 | ₩37,418 | ₩36,080 | ₩37,003 | +1.69% | 897.7만 |
|---|
| 2025.10.21 | ₩37,097 | ₩38,127 | ₩37,016 | ₩37,672 | +1.55% | 833만 |
|---|
| 2025.10.20 | ₩36,869 | ₩37,578 | ₩36,789 | ₩37,003 | +0.36% | 705만 |
|---|
| 2025.10.17 | ₩36,254 | ₩36,936 | ₩36,120 | ₩36,615 | +1.00% | 1095.6만 |
|---|
| 2025.10.16 | ₩38,381 | ₩38,434 | ₩36,240 | ₩36,388 | -5.19% | 2474.7만 |
|---|
| 2025.10.15 | ₩38,608 | ₩38,782 | ₩37,980 | ₩38,274 | -0.87% | 1836만 |
|---|
| 2025.10.14 | ₩36,776 | ₩38,448 | ₩36,655 | ₩38,180 | +3.82% | 2155.7만 |
|---|
| 2025.10.13 | ₩34,822 | ₩36,628 | ₩34,796 | ₩36,588 | +5.07% | 1413.8만 |
|---|
| 2025.10.10 | ₩36,254 | ₩36,361 | ₩34,060 | ₩34,180 | -5.72% | 1579.2만 |
|---|