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 | ₩42,714 | ₩42,714 | ₩39,947 | ₩40,362 | -5.51% | 1669.4만 |
| 2026.10.08 | ₩42,834 | ₩43,583 | ₩42,674 | ₩43,355 | +1.22% | 1002.7만 |
| 2026.10.07 | ₩42,353 | ₩43,569 | ₩42,219 | ₩43,088 | +1.74% | 1271만 |
| 2026.10.06 | ₩42,032 | ₩43,676 | ₩42,032 | ₩42,407 | +0.89% | 994.6만 |
| 2026.10.05 | ₩42,767 | ₩42,874 | ₩41,618 | ₩42,059 | -1.66% | 891.2만 |
| 2026.10.02 | ₩42,954 | ₩43,903 | ₩42,861 | ₩42,928 | -0.06% | 1029.9만 |
| 2026.10.01 | ₩42,246 | ₩43,289 | ₩41,872 | ₩42,968 | +1.71% | 1368만 |
| 2026.09.30 | ₩41,017 | ₩42,366 | ₩40,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,805 |
| +1.92% |
| 1489.8만 |
| 2026.09.29 | ₩41,832 | ₩41,899 | ₩40,896 | ₩41,070 | -1.82% | 1134.6만 |
|---|
| 2026.09.28 | ₩41,818 | ₩42,500 | ₩41,083 | ₩41,859 | +0.10% | 1332.5만 |
|---|
| 2026.09.25 | ₩42,233 | ₩42,460 | ₩41,177 | ₩41,832 | -0.95% | 1201.3만 |
|---|
| 2026.09.24 | ₩42,781 | ₩43,543 | ₩41,605 | ₩41,618 | -2.72% | 1189.6만 |
|---|
| 2026.09.23 | ₩43,222 | ₩43,730 | ₩42,246 | ₩42,981 | -0.56% | 1633.6만 |
|---|
| 2026.09.22 | ₩44,411 | ₩44,558 | ₩42,540 | ₩42,821 | -3.58% | 1508.2만 |
|---|
| 2026.09.21 | ₩44,638 | ₩46,657 | ₩43,609 | ₩44,037 | -1.35% | 1611.9만 |
|---|
| 2026.09.18 | ₩46,429 | ₩46,977 | ₩45,120 | ₩45,975 | -0.98% | 3551.2만 |
|---|
| 2026.09.17 | ₩44,117 | ₩46,563 | ₩43,516 | ₩46,322 | +5.00% | 1514.4만 |
|---|
| 2026.09.16 | ₩45,173 | ₩45,521 | ₩43,636 | ₩43,703 | -3.25% | 1298.8만 |
|---|
| 2026.09.15 | ₩45,120 | ₩46,496 | ₩44,598 | ₩45,200 | +0.18% | 1402.1만 |
|---|
| 2026.09.14 | ₩46,937 | ₩47,031 | ₩44,866 | ₩45,467 | -3.13% | 1960만 |
|---|
| 2026.09.11 | ₩44,037 | ₩48,421 | ₩44,010 | ₩47,418 | +7.68% | 2652.3만 |
|---|
| 2026.09.10 | ₩42,995 | ₩44,331 | ₩42,407 | ₩43,743 | +1.74% | 1419.6만 |
|---|
| 2026.09.09 | ₩41,658 | ₩44,010 | ₩41,658 | ₩43,289 | +3.91% | 1543.6만 |
|---|
| 2026.09.08 | ₩43,008 | ₩43,222 | ₩41,284 | ₩41,658 | -3.14% | 1567.6만 |
|---|
| 2026.09.04 | ₩42,701 | ₩43,810 | ₩42,273 | ₩43,623 | +2.16% | 1330.2만 |
|---|
| 2026.09.03 | ₩42,366 | ₩43,409 | ₩41,925 | ₩42,674 | +0.73% | 1380.5만 |
|---|
| 2026.09.02 | ₩42,273 | ₩43,502 | ₩41,605 | ₩42,754 | +1.14% | 1520.2만 |
|---|
| 2026.09.01 | ₩39,760 | ₩41,992 | ₩39,760 | ₩41,859 | +5.28% | 1487.3만 |
|---|
| 2026.08.31 | ₩40,936 | ₩41,418 | ₩39,600 | ₩40,121 | -1.99% | 1935.6만 |
|---|
| 2026.08.28 | ₩39,934 | ₩41,765 | ₩39,573 | ₩40,789 | +2.14% | 1584.6만 |
|---|
| 2026.08.27 | ₩37,234 | ₩39,734 | ₩35,724 | ₩39,600 | +6.35% | 4083.8만 |
|---|
| 2026.08.26 | ₩39,319 | ₩41,204 | ₩39,012 | ₩40,789 | +3.74% | 2366.9만 |
|---|
| 2026.08.25 | ₩38,357 | ₩39,560 | ₩38,277 | ₩39,453 | +2.86% | 1021.5만 |
|---|
| 2026.08.24 | ₩39,480 | ₩39,787 | ₩37,809 | ₩38,197 | -3.25% | 1396만 |
|---|
| 2026.08.21 | ₩39,373 | ₩40,228 | ₩39,239 | ₩39,707 | +0.85% | 1013.4만 |
|---|
| 2026.08.20 | ₩39,827 | ₩40,576 | ₩39,239 | ₩39,386 | -1.11% | 1141.7만 |
|---|
| 2026.08.19 | ₩39,894 | ₩40,950 | ₩39,894 | ₩40,014 | +0.30% | 952.3만 |
|---|
| 2026.08.18 | ₩39,613 | ₩40,509 | ₩39,520 | ₩40,041 | +1.08% | 954.2만 |
|---|
| 2026.08.17 | ₩39,734 | ₩39,881 | ₩38,945 | ₩39,293 | -1.11% | 914.9만 |
|---|
| 2026.08.14 | ₩41,832 | ₩41,965 | ₩40,028 | ₩40,241 | -3.80% | 1073.4만 |
|---|
| 2026.08.13 | ₩41,859 | ₩43,021 | ₩39,413 | ₩41,832 | -0.06% | 2344.5만 |
|---|
| 2026.08.12 | ₩38,905 | ₩39,212 | ₩37,836 | ₩39,132 | +0.58% | 1111.9만 |
|---|
| 2026.08.11 | ₩39,693 | ₩39,693 | ₩38,477 | ₩38,851 | -2.12% | 993만 |
|---|
| 2026.08.10 | ₩40,308 | ₩41,257 | ₩39,814 | ₩39,827 | -1.19% | 1322.3만 |
|---|
| 2026.08.07 | ₩37,836 | ₩40,175 | ₩37,555 | ₩40,161 | +6.15% | 1788.9만 |
|---|
| 2026.08.06 | ₩37,929 | ₩38,865 | ₩37,435 | ₩37,662 | -0.70% | 1580.3만 |
|---|
| 2026.08.05 | ₩38,290 | ₩39,105 | ₩37,488 | ₩38,116 | -0.45% | 1454.5만 |
|---|
| 2026.08.04 | ₩35,510 | ₩38,691 | ₩35,350 | ₩38,517 | +8.47% | 1370만 |
|---|
| 2026.08.03 | ₩37,301 | ₩37,395 | ₩36,005 | ₩36,245 | -2.83% | 1162.3만 |
|---|
| 2026.07.31 | ₩35,417 | ₩36,526 | ₩34,815 | ₩36,446 | +2.91% | 1961.1만 |
|---|
| 2026.07.30 | ₩36,579 | ₩36,713 | ₩35,069 | ₩35,898 | -1.86% | 1740.7만 |
|---|
| 2026.07.29 | ₩37,542 | ₩38,918 | ₩36,860 | ₩37,969 | +1.14% | 1880.3만 |
|---|
| 2026.07.28 | ₩35,978 | ₩37,916 | ₩35,818 | ₩37,809 | +5.09% | 2547.3만 |
|---|
| 2026.07.27 | ₩34,722 | ₩35,537 | ₩34,575 | ₩35,484 | +2.19% | 1392.8만 |
|---|
| 2026.07.24 | ₩33,105 | ₩34,748 | ₩33,091 | ₩34,414 | +3.96% | 1163.2만 |
|---|
| 2026.07.23 | ₩33,599 | ₩34,120 | ₩32,410 | ₩32,757 | -2.51% | 1271.9만 |
|---|
| 2026.07.22 | ₩33,385 | ₩34,134 | ₩33,385 | ₩33,546 | +0.48% | 1012.6만 |
|---|
| 2026.07.21 | ₩32,450 | ₩33,265 | ₩32,450 | ₩33,158 | +2.18% | 1224.3만 |
|---|
| 2026.07.20 | ₩32,984 | ₩33,198 | ₩32,102 | ₩32,370 | -1.86% | 1208.6만 |
|---|
| 2026.07.17 | ₩32,062 | ₩33,599 | ₩32,022 | ₩33,198 | +3.54% | 1853.5만 |
|---|
| 2026.07.16 | ₩31,888 | ₩32,316 | ₩31,247 | ₩32,263 | +1.17% | 1376.5만 |
|---|
| 2026.07.15 | ₩33,118 | ₩33,118 | ₩31,087 | ₩31,741 | -4.16% | 1420.1만 |
|---|
| 2026.07.14 | ₩33,158 | ₩34,174 | ₩32,423 | ₩32,918 | -0.73% | 1898.4만 |
|---|
| 2026.07.13 | ₩32,770 | ₩33,118 | ₩32,196 | ₩33,105 | +1.02% | 1655.4만 |
|---|
| 2026.07.10 | ₩32,597 | ₩33,212 | ₩32,249 | ₩32,370 | -0.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩31,862 | ₩32,637 | ₩31,594 | ₩32,249 | +1.22% | 1448.7만 |
|---|
| 2026.07.08 | ₩30,579 | ₩31,875 | ₩30,539 | ₩31,781 | +3.93% | 1526만 |
|---|
| 2026.07.07 | ₩30,432 | ₩31,274 | ₩30,285 | ₩30,686 | +0.83% | 1217만 |
|---|
| 2026.07.06 | ₩29,376 | ₩30,298 | ₩29,349 | ₩30,204 | +2.82% | 1121.1만 |
|---|
| 2026.07.02 | ₩29,483 | ₩30,298 | ₩28,962 | ₩29,309 | -0.59% | 1365.2만 |
|---|
| 2026.07.01 | ₩29,309 | ₩30,057 | ₩29,256 | ₩29,429 | +0.41% | 1189.5만 |
|---|
| 2026.06.30 | ₩30,098 | ₩30,271 | ₩29,135 | ₩29,322 | -2.58% | 2113.5만 |
|---|
| 2026.06.29 | ₩30,672 | ₩30,953 | ₩29,857 | ₩30,258 | -1.35% | 1366.8만 |
|---|
| 2026.06.26 | ₩30,392 | ₩31,274 | ₩30,138 | ₩30,579 | +0.62% | 1714.6만 |
|---|
| 2026.06.25 | ₩30,846 | ₩31,287 | ₩30,164 | ₩30,632 | -0.69% | 1801.7만 |
|---|
| 2026.06.24 | ₩31,354 | ₩31,648 | ₩30,565 | ₩31,127 | -0.72% | 1537.2만 |
|---|
| 2026.06.23 | ₩31,381 | ₩32,182 | ₩30,980 | ₩31,634 | +0.81% | 1646.9만 |
|---|
| 2026.06.22 | ₩31,407 | ₩32,597 | ₩31,367 | ₩31,461 | +0.17% | 2074.6만 |
|---|
| 2026.06.18 | ₩30,739 | ₩31,675 | ₩30,579 | ₩31,407 | +2.17% | 3130.4만 |
|---|
| 2026.06.17 | ₩32,476 | ₩32,623 | ₩30,953 | ₩30,980 | -4.61% | 2090.9만 |
|---|
| 2026.06.16 | ₩32,918 | ₩33,091 | ₩32,089 | ₩32,463 | -1.38% | 1260.7만 |
|---|
| 2026.06.15 | ₩33,920 | ₩34,428 | ₩32,770 | ₩32,877 | -3.07% | 1504.6만 |
|---|
| 2026.06.12 | ₩32,984 | ₩33,826 | ₩32,102 | ₩33,733 | +2.27% | 1080.8만 |
|---|
| 2026.06.11 | ₩32,931 | ₩33,412 | ₩32,276 | ₩32,984 | +0.16% | 1472.5만 |
|---|
| 2026.06.10 | ₩32,517 | ₩33,679 | ₩32,383 | ₩32,998 | +1.48% | 2152만 |
|---|
| 2026.06.09 | ₩33,893 | ₩34,147 | ₩32,169 | ₩33,332 | -1.66% | 1590.8만 |
|---|
| 2026.06.08 | ₩34,000 | ₩34,054 | ₩32,824 | ₩33,920 | -0.24% | 1797.8만 |
|---|
| 2026.06.05 | ₩34,762 | ₩35,123 | ₩33,345 | ₩34,187 | -1.65% | 1756.1만 |
|---|
| 2026.06.04 | ₩34,388 | ₩35,697 | ₩34,374 | ₩35,149 | +2.22% | 1561만 |
|---|
| 2026.06.03 | ₩35,564 | ₩35,925 | ₩34,561 | ₩34,802 | -2.14% | 2141.8만 |
|---|
| 2026.06.02 | ₩39,426 | ₩39,627 | ₩36,352 | ₩36,473 | -7.49% | 2926만 |
|---|
| 2026.06.01 | ₩36,753 | ₩39,480 | ₩36,499 | ₩39,212 | +6.69% | 4159.7만 |
|---|
| 2026.05.29 | ₩35,684 | ₩37,649 | ₩35,417 | ₩36,138 | +1.27% | 5902.6만 |
|---|
| 2026.05.28 | ₩35,123 | ₩35,617 | ₩32,837 | ₩33,425 | -4.83% | 3693.6만 |
|---|
| 2026.05.27 | ₩32,597 | ₩34,214 | ₩32,022 | ₩34,067 | +4.51% | 3509.1만 |
|---|
| 2026.05.26 | ₩33,679 | ₩33,800 | ₩32,303 | ₩32,650 | -3.06% | 3390.1만 |
|---|
| 2026.05.22 | ₩30,204 | ₩34,174 | ₩30,178 | ₩33,733 | +11.68% | 4867.4만 |
|---|
| 2026.05.21 | ₩28,106 | ₩29,429 | ₩27,826 | ₩29,269 | +4.14% | 1631만 |
|---|
| 2026.05.20 | ₩28,053 | ₩28,694 | ₩27,732 | ₩28,160 | +0.38% | 1347.8만 |
|---|
| 2026.05.19 | ₩27,932 | ₩28,066 | ₩27,318 | ₩28,026 | +0.33% | 1088.7만 |
|---|
| 2026.05.18 | ₩27,999 | ₩28,333 | ₩27,572 | ₩27,959 | -0.14% | 949.8만 |
|---|
| 2026.05.15 | ₩27,732 | ₩28,200 | ₩27,491 | ₩27,812 | +0.29% | 1586.2만 |
|---|
| 2026.05.14 | ₩28,681 | ₩28,921 | ₩27,678 | ₩27,759 | -3.22% | 1717.1만 |
|---|
| 2026.05.13 | ₩28,694 | ₩29,135 | ₩28,253 | ₩28,414 | -0.98% | 1231.8만 |
|---|
| 2026.05.12 | ₩29,055 | ₩29,055 | ₩27,866 | ₩28,173 | -3.04% | 1558.8만 |
|---|
| 2026.05.11 | ₩30,445 | ₩30,445 | ₩28,748 | ₩28,962 | -4.87% | 2219.4만 |
|---|
| 2026.05.08 | ₩28,173 | ₩30,392 | ₩28,066 | ₩30,311 | +7.59% | 2155.1만 |
|---|
| 2026.05.07 | ₩28,494 | ₩28,935 | ₩27,919 | ₩28,053 | -1.55% | 1975.1만 |
|---|
| 2026.05.06 | ₩28,333 | ₩29,002 | ₩27,892 | ₩28,614 | +0.99% | 2030.9만 |
|---|
| 2026.05.05 | ₩27,946 | ₩28,694 | ₩27,224 | ₩28,267 | +1.15% | 1766.7만 |
|---|
| 2026.05.04 | ₩27,919 | ₩28,427 | ₩27,505 | ₩27,799 | -0.43% | 958.5만 |
|---|
| 2026.05.01 | ₩28,013 | ₩28,133 | ₩27,451 | ₩27,839 | -0.62% | 1200만 |
|---|
| 2026.04.30 | ₩26,863 | ₩28,013 | ₩26,676 | ₩27,879 | +3.78% | 1793.9만 |
|---|
| 2026.04.29 | ₩26,355 | ₩27,705 | ₩26,235 | ₩26,917 | +2.13% | 1476.5만 |
|---|
| 2026.04.28 | ₩26,449 | ₩26,850 | ₩26,262 | ₩26,369 | -0.30% | 1237.1만 |
|---|
| 2026.04.27 | ₩26,462 | ₩26,877 | ₩26,061 | ₩26,409 | -0.20% | 1015.6만 |
|---|
| 2026.04.24 | ₩27,184 | ₩27,558 | ₩26,262 | ₩26,449 | -2.70% | 1725.9만 |
|---|
| 2026.04.23 | ₩27,104 | ₩27,157 | ₩26,542 | ₩26,917 | -0.69% | 1281.3만 |
|---|
| 2026.04.22 | ₩28,106 | ₩28,574 | ₩27,251 | ₩27,318 | -2.81% | 1763.3만 |
|---|
| 2026.04.21 | ₩26,302 | ₩28,627 | ₩26,235 | ₩28,186 | +7.16% | 2566.6만 |
|---|
| 2026.04.20 | ₩26,449 | ₩26,730 | ₩26,182 | ₩26,182 | -1.01% | 1269.5만 |
|---|
| 2026.04.17 | ₩26,462 | ₩26,783 | ₩26,275 | ₩26,569 | +0.40% | 1587.6만 |
|---|
| 2026.04.16 | ₩25,954 | ₩26,529 | ₩25,754 | ₩26,355 | +1.54% | 1237.2만 |
|---|
| 2026.04.15 | ₩25,634 | ₩25,848 | ₩25,193 | ₩25,701 | +0.26% | 1214만 |
|---|
| 2026.04.14 | ₩25,086 | ₩25,540 | ₩24,752 | ₩25,380 | +1.17% | 1672.8만 |
|---|
| 2026.04.13 | ₩24,444 | ₩25,954 | ₩24,257 | ₩25,701 | +5.14% | 3299.4만 |
|---|
| 2026.04.10 | ₩25,059 | ₩25,300 | ₩24,230 | ₩24,404 | -2.61% | 1355.8만 |
|---|
| 2026.04.09 | ₩25,166 | ₩25,353 | ₩24,230 | ₩24,565 | -2.39% | 1953.4만 |
|---|
| 2026.04.08 | ₩25,433 | ₩25,594 | ₩24,752 | ₩25,246 | -0.74% | 1886.3만 |
|---|
| 2026.04.07 | ₩25,086 | ₩25,380 | ₩24,765 | ₩24,872 | -0.85% | 1431.5만 |
|---|
| 2026.04.06 | ₩26,075 | ₩26,088 | ₩25,300 | ₩25,313 | -2.92% | 1334.9만 |
|---|
| 2026.04.02 | ₩25,393 | ₩26,088 | ₩24,912 | ₩26,075 | +2.68% | 1519.1만 |
|---|
| 2026.04.01 | ₩25,660 | ₩25,807 | ₩24,912 | ₩25,326 | -1.30% | 1776.1만 |
|---|
| 2026.03.31 | ₩25,540 | ₩25,834 | ₩24,952 | ₩25,674 | +0.52% | 2418.1만 |
|---|
| 2026.03.30 | ₩26,168 | ₩26,315 | ₩25,166 | ₩25,460 | -2.71% | 2482.1만 |
|---|
| 2026.03.27 | ₩25,781 | ₩26,101 | ₩25,286 | ₩25,981 | +0.78% | 2355.7만 |
|---|
| 2026.03.26 | ₩25,848 | ₩26,917 | ₩25,754 | ₩25,821 | -0.10% | 2200.4만 |
|---|
| 2026.03.25 | ₩25,553 | ₩26,917 | ₩25,513 | ₩26,008 | +1.78% | 2139.8만 |
|---|
| 2026.03.24 | ₩24,524 | ₩25,406 | ₩24,297 | ₩25,246 | +2.94% | 1379.1만 |
|---|
| 2026.03.23 | ₩24,551 | ₩24,952 | ₩24,083 | ₩24,765 | +0.87% | 1423.7만 |
|---|
| 2026.03.20 | ₩24,631 | ₩24,778 | ₩24,177 | ₩24,417 | -0.87% | 4908.2만 |
|---|
| 2026.03.19 | ₩24,257 | ₩25,246 | ₩24,070 | ₩24,698 | +1.82% | 1706.7만 |
|---|
| 2026.03.18 | ₩24,859 | ₩25,233 | ₩24,337 | ₩24,351 | -2.04% | 1576.4만 |
|---|
| 2026.03.17 | ₩25,126 | ₩25,406 | ₩24,992 | ₩25,059 | -0.27% | 1269.1만 |
|---|
| 2026.03.16 | ₩25,393 | ₩25,567 | ₩24,591 | ₩24,965 | -1.68% | 1824만 |
|---|
| 2026.03.13 | ₩25,527 | ₩25,607 | ₩24,885 | ₩25,300 | -0.89% | 1291.9만 |
|---|
| 2026.03.12 | ₩24,792 | ₩25,634 | ₩24,658 | ₩25,326 | +2.16% | 2613.2만 |
|---|
| 2026.03.11 | ₩24,992 | ₩25,447 | ₩24,404 | ₩24,671 | -1.28% | 1378.3만 |
|---|
| 2026.03.10 | ₩25,273 | ₩25,647 | ₩24,685 | ₩25,112 | -0.63% | 1832.7만 |
|---|
| 2026.03.09 | ₩25,620 | ₩25,647 | ₩24,725 | ₩25,300 | -1.25% | 2108.8만 |
|---|
| 2026.03.06 | ₩25,594 | ₩26,048 | ₩25,246 | ₩26,008 | +1.62% | 1475만 |
|---|
| 2026.03.05 | ₩25,727 | ₩26,168 | ₩25,540 | ₩25,848 | +0.47% | 1616.6만 |
|---|
| 2026.03.04 | ₩25,406 | ₩25,821 | ₩24,952 | ₩25,634 | +0.89% | 1377.4만 |
|---|
| 2026.03.03 | ₩24,698 | ₩25,473 | ₩24,671 | ₩25,406 | +2.87% | 1430.9만 |
|---|
| 2026.03.02 | ₩25,019 | ₩25,353 | ₩24,778 | ₩24,992 | -0.11% | 1821.5만 |
|---|
| 2026.02.27 | ₩24,859 | ₩25,447 | ₩24,605 | ₩25,380 | +2.10% | 2356.5만 |
|---|
| 2026.02.26 | ₩24,859 | ₩25,634 | ₩24,805 | ₩25,139 | +1.13% | 2660만 |
|---|
| 2026.02.25 | ₩23,656 | ₩25,660 | ₩23,469 | ₩24,337 | +2.88% | 4839.4만 |
|---|
| 2026.02.24 | ₩24,578 | ₩25,139 | ₩24,057 | ₩24,324 | -1.03% | 2759.9만 |
|---|
| 2026.02.23 | ₩24,685 | ₩24,939 | ₩24,230 | ₩24,524 | -0.65% | 1735.5만 |
|---|
| 2026.02.20 | ₩24,658 | ₩25,286 | ₩24,217 | ₩24,845 | +0.76% | 1919.8만 |
|---|
| 2026.02.19 | ₩24,458 | ₩24,885 | ₩24,404 | ₩24,511 | +0.22% | 1071만 |
|---|
| 2026.02.18 | ₩24,591 | ₩25,019 | ₩24,391 | ₩24,524 | -0.27% | 1799만 |
|---|
| 2026.02.17 | ₩25,620 | ₩25,888 | ₩24,712 | ₩24,712 | -3.55% | 2039.4만 |
|---|
| 2026.02.13 | ₩25,540 | ₩26,382 | ₩25,473 | ₩25,741 | +0.78% | 2057.7만 |
|---|
| 2026.02.12 | ₩25,393 | ₩25,741 | ₩24,404 | ₩25,219 | -0.68% | 2631.4만 |
|---|
| 2026.02.11 | ₩26,516 | ₩26,609 | ₩26,061 | ₩26,409 | -0.40% | 1473.7만 |
|---|
| 2026.02.10 | ₩26,195 | ₩27,291 | ₩26,195 | ₩26,476 | +1.07% | 1619.6만 |
|---|
| 2026.02.09 | ₩25,914 | ₩26,222 | ₩25,580 | ₩25,968 | +0.21% | 1667.3만 |
|---|
| 2026.02.06 | ₩25,580 | ₩26,596 | ₩25,580 | ₩26,262 | +2.66% | 1495.1만 |
|---|
| 2026.02.05 | ₩26,462 | ₩26,649 | ₩25,099 | ₩25,594 | -3.28% | 2444.3만 |
|---|
| 2026.02.04 | ₩25,848 | ₩27,465 | ₩25,807 | ₩26,489 | +2.48% | 3160.5만 |
|---|
| 2026.02.03 | ₩25,473 | ₩25,594 | ₩24,484 | ₩25,393 | -0.31% | 3313.9만 |
|---|
| 2026.02.02 | ₩26,035 | ₩26,636 | ₩25,928 | ₩26,476 | +1.69% | 2836.7만 |
|---|
| 2026.01.30 | ₩25,794 | ₩25,995 | ₩25,340 | ₩25,981 | +0.73% | 2154.6만 |
|---|
| 2026.01.29 | ₩25,487 | ₩26,235 | ₩25,313 | ₩25,914 | +1.68% | 1815.4만 |
|---|
| 2026.01.28 | ₩25,954 | ₩26,275 | ₩25,406 | ₩25,460 | -1.91% | 1693만 |
|---|
| 2026.01.27 | ₩26,061 | ₩26,088 | ₩25,594 | ₩25,888 | -0.67% | 1525.7만 |
|---|
| 2026.01.26 | ₩26,035 | ₩26,195 | ₩25,794 | ₩26,008 | -0.10% | 1445.2만 |
|---|
| 2026.01.23 | ₩26,329 | ₩26,342 | ₩25,660 | ₩25,968 | -1.37% | 1742.5만 |
|---|
| 2026.01.22 | ₩26,289 | ₩26,997 | ₩26,262 | ₩26,502 | +0.81% | 1393.5만 |
|---|
| 2026.01.21 | ₩26,556 | ₩26,716 | ₩25,767 | ₩26,101 | -1.71% | 1833.3만 |
|---|
| 2026.01.20 | ₩26,743 | ₩27,104 | ₩26,168 | ₩26,462 | -1.05% | 1962.5만 |
|---|
| 2026.01.16 | ₩26,837 | ₩27,719 | ₩26,703 | ₩27,224 | +1.44% | 2050.2만 |
|---|
| 2026.01.15 | ₩27,892 | ₩28,093 | ₩27,411 | ₩27,545 | -1.25% | 1412.4만 |
|---|
| 2026.01.14 | ₩28,079 | ₩28,855 | ₩27,665 | ₩27,759 | -1.14% | 1434.3만 |
|---|
| 2026.01.13 | ₩28,066 | ₩28,627 | ₩27,732 | ₩28,173 | +0.38% | 2001.3만 |
|---|
| 2026.01.12 | ₩28,708 | ₩28,895 | ₩28,240 | ₩28,307 | -1.40% | 1277.4만 |
|---|
| 2026.01.09 | ₩28,881 | ₩28,921 | ₩27,959 | ₩28,694 | -0.65% | 1944.3만 |
|---|
| 2026.01.08 | ₩27,946 | ₩29,269 | ₩27,598 | ₩28,587 | +2.30% | 2454.6만 |
|---|
| 2026.01.07 | ₩29,590 | ₩29,616 | ₩27,973 | ₩28,186 | -4.74% | 1886.7만 |
|---|
| 2026.01.06 | ₩28,895 | ₩29,897 | ₩28,547 | ₩29,603 | +2.45% | 1803.9만 |
|---|
| 2026.01.05 | ₩29,550 | ₩29,804 | ₩28,881 | ₩28,948 | -2.04% | 1871.1만 |
|---|
| 2026.01.02 | ₩30,124 | ₩30,204 | ₩29,416 | ₩29,563 | -1.86% | 1904.5만 |
|---|
| 2025.12.31 | ₩30,552 | ₩30,605 | ₩29,763 | ₩29,777 | -2.54% | 972.4만 |
|---|
| 2025.12.30 | ₩30,311 | ₩30,712 | ₩30,285 | ₩30,605 | +0.97% | 1080.9만 |
|---|
| 2025.12.29 | ₩30,980 | ₩31,113 | ₩30,285 | ₩30,378 | -1.94% | 1156.6만 |
|---|
| 2025.12.26 | ₩30,980 | ₩31,153 | ₩30,913 | ₩31,087 | +0.35% | 630.9만 |
|---|
| 2025.12.24 | ₩30,726 | ₩31,100 | ₩30,699 | ₩30,953 | +0.74% | 419.1만 |
|---|
| 2025.12.23 | ₩30,940 | ₩31,260 | ₩30,445 | ₩30,645 | -0.95% | 1054.7만 |
|---|
| 2025.12.22 | ₩31,394 | ₩31,608 | ₩30,859 | ₩30,966 | -1.36% | 1119.9만 |
|---|
| 2025.12.19 | ₩31,260 | ₩31,447 | ₩30,833 | ₩31,087 | -0.56% | 2844.4만 |
|---|
| 2025.12.18 | ₩31,902 | ₩32,223 | ₩30,712 | ₩31,340 | -1.76% | 2089.5만 |
|---|
| 2025.12.17 | ₩33,105 | ₩33,265 | ₩32,370 | ₩32,650 | -1.37% | 1245.4만 |
|---|
| 2025.12.16 | ₩32,690 | ₩33,318 | ₩32,637 | ₩33,185 | +1.51% | 999.6만 |
|---|
| 2025.12.15 | ₩33,345 | ₩33,452 | ₩32,583 | ₩32,730 | -1.84% | 1281.2만 |
|---|
| 2025.12.12 | ₩33,933 | ₩34,040 | ₩32,971 | ₩33,065 | -2.56% | 940.7만 |
|---|
| 2025.12.11 | ₩33,599 | ₩34,067 | ₩33,559 | ₩33,960 | +1.07% | 1051.6만 |
|---|
| 2025.12.10 | ₩33,866 | ₩34,187 | ₩33,586 | ₩34,067 | +0.59% | 1198만 |
|---|
| 2025.12.09 | ₩33,131 | ₩34,107 | ₩33,078 | ₩33,920 | +2.38% | 1045.2만 |
|---|
| 2025.12.08 | ₩34,401 | ₩34,441 | ₩33,292 | ₩33,506 | -2.60% | 1560만 |
|---|
| 2025.12.05 | ₩34,655 | ₩34,802 | ₩34,267 | ₩34,628 | -0.08% | 1022.5만 |
|---|
| 2025.12.04 | ₩33,679 | ₩34,655 | ₩33,559 | ₩34,615 | +2.78% | 1166.6만 |
|---|
| 2025.12.03 | ₩33,733 | ₩34,040 | ₩33,372 | ₩33,666 | -0.20% | 1197.1만 |
|---|
| 2025.12.02 | ₩33,078 | ₩34,013 | ₩32,650 | ₩33,612 | +1.62% | 1555.1만 |
|---|
| 2025.12.01 | ₩32,076 | ₩33,038 | ₩32,049 | ₩32,597 | +1.62% | 1418.3만 |
|---|
| 2025.11.28 | ₩32,276 | ₩32,650 | ₩31,862 | ₩32,637 | +1.12% | 687.3만 |
|---|
| 2025.11.26 | ₩32,209 | ₩32,851 | ₩31,407 | ₩32,049 | -0.50% | 2216.3만 |
|---|
| 2025.11.25 | ₩32,610 | ₩33,479 | ₩32,343 | ₩32,503 | -0.33% | 2265.8만 |
|---|
| 2025.11.24 | ₩32,142 | ₩32,744 | ₩32,035 | ₩32,583 | +1.37% | 1913.6만 |
|---|
| 2025.11.21 | ₩30,472 | ₩32,423 | ₩30,432 | ₩32,022 | +5.09% | 1935만 |
|---|
| 2025.11.20 | ₩30,311 | ₩30,659 | ₩29,763 | ₩30,218 | -0.31% | 1556.6만 |
|---|
| 2025.11.19 | ₩30,285 | ₩30,458 | ₩29,991 | ₩30,031 | -0.84% | 913.9만 |
|---|
| 2025.11.18 | ₩30,351 | ₩30,752 | ₩29,937 | ₩30,351 | 0.00% | 1185.4만 |
|---|
| 2025.11.17 | ₩31,487 | ₩32,062 | ₩30,445 | ₩30,565 | -2.93% | 1987.7만 |
|---|
| 2025.11.14 | ₩33,011 | ₩33,412 | ₩32,704 | ₩32,784 | -0.69% | 978.9만 |
|---|
| 2025.11.13 | ₩33,679 | ₩34,000 | ₩33,332 | ₩33,385 | -0.87% | 1222.5만 |
|---|
| 2025.11.12 | ₩33,212 | ₩33,840 | ₩33,212 | ₩33,693 | +1.45% | 1031.8만 |
|---|
| 2025.11.11 | ₩33,693 | ₩33,773 | ₩32,918 | ₩33,051 | -1.90% | 1450.6만 |
|---|
| 2025.11.10 | ₩35,510 | ₩35,524 | ₩33,653 | ₩33,800 | -4.82% | 1614.3만 |
|---|
| 2025.11.07 | ₩34,762 | ₩35,190 | ₩34,508 | ₩35,123 | +1.04% | 871.1만 |
|---|
| 2025.11.06 | ₩35,644 | ₩35,671 | ₩34,882 | ₩34,976 | -1.87% | 907.5만 |
|---|
| 2025.11.05 | ₩34,668 | ₩35,697 | ₩34,428 | ₩35,604 | +2.70% | 1224.8만 |
|---|
| 2025.11.04 | ₩35,443 | ₩35,711 | ₩34,628 | ₩34,668 | -2.19% | 1008.2만 |
|---|
| 2025.11.03 | ₩36,887 | ₩37,154 | ₩35,684 | ₩36,098 | -2.14% | 1035.4만 |
|---|
| 2025.10.31 | ₩36,780 | ₩37,261 | ₩36,473 | ₩36,980 | +0.55% | 1427.2만 |
|---|
| 2025.10.30 | ₩36,606 | ₩37,194 | ₩36,326 | ₩36,767 | +0.44% | 1035.6만 |
|---|
| 2025.10.29 | ₩37,261 | ₩37,756 | ₩36,847 | ₩37,020 | -0.65% | 893.2만 |
|---|
| 2025.10.28 | ₩37,154 | ₩37,675 | ₩36,767 | ₩37,515 | +0.97% | 742.1만 |
|---|
| 2025.10.27 | ₩37,341 | ₩37,555 | ₩37,034 | ₩37,315 | -0.07% | 1086.8만 |
|---|
| 2025.10.24 | ₩37,769 | ₩37,996 | ₩36,940 | ₩36,967 | -2.12% | 862.6만 |
|---|
| 2025.10.23 | ₩37,127 | ₩37,609 | ₩36,980 | ₩37,194 | +0.18% | 1179.9만 |
|---|
| 2025.10.22 | ₩36,352 | ₩37,381 | ₩36,045 | ₩36,967 | +1.69% | 897.7만 |
|---|
| 2025.10.21 | ₩37,061 | ₩38,090 | ₩36,980 | ₩37,635 | +1.55% | 833만 |
|---|
| 2025.10.20 | ₩36,833 | ₩37,542 | ₩36,753 | ₩36,967 | +0.36% | 705만 |
|---|
| 2025.10.17 | ₩36,219 | ₩36,900 | ₩36,085 | ₩36,579 | +1.00% | 1095.6만 |
|---|
| 2025.10.16 | ₩38,344 | ₩38,397 | ₩36,205 | ₩36,352 | -5.19% | 2474.7만 |
|---|
| 2025.10.15 | ₩38,571 | ₩38,745 | ₩37,943 | ₩38,237 | -0.87% | 1836만 |
|---|
| 2025.10.14 | ₩36,740 | ₩38,410 | ₩36,620 | ₩38,143 | +3.82% | 2155.7만 |
|---|
| 2025.10.13 | ₩34,789 | ₩36,593 | ₩34,762 | ₩36,553 | +5.07% | 1413.8만 |
|---|
| 2025.10.10 | ₩36,219 | ₩36,326 | ₩34,027 | ₩34,147 | -5.72% | 1579.2만 |
|---|