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 | ₩42,697 | ₩42,697 | ₩39,932 | ₩40,346 | -5.51% | 1669.4만 |
| 2026.10.08 | ₩42,818 | ₩43,566 | ₩42,657 | ₩43,339 | +1.22% | 1002.7만 |
| 2026.10.07 | ₩42,337 | ₩43,552 | ₩42,203 | ₩43,071 | +1.74% | 1271만 |
| 2026.10.06 | ₩42,016 | ₩43,659 | ₩42,016 | ₩42,390 | +0.89% | 994.6만 |
| 2026.10.05 | ₩42,751 | ₩42,858 | ₩41,602 | ₩42,043 | -1.66% | 891.2만 |
| 2026.10.02 | ₩42,938 | ₩43,886 | ₩42,844 | ₩42,911 | -0.06% | 1029.9만 |
| 2026.10.01 | ₩42,230 | ₩43,272 | ₩41,856 | ₩42,951 | +1.71% | 1368만 |
| 2026.09.30 | ₩41,001 | ₩42,350 | ₩40,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,789 |
| +1.92% |
| 1489.8만 |
| 2026.09.29 | ₩41,816 | ₩41,882 | ₩40,880 | ₩41,054 | -1.82% | 1134.6만 |
|---|
| 2026.09.28 | ₩41,802 | ₩42,484 | ₩41,067 | ₩41,842 | +0.10% | 1332.5만 |
|---|
| 2026.09.25 | ₩42,216 | ₩42,443 | ₩41,161 | ₩41,816 | -0.95% | 1201.3만 |
|---|
| 2026.09.24 | ₩42,764 | ₩43,526 | ₩41,588 | ₩41,602 | -2.72% | 1189.6만 |
|---|
| 2026.09.23 | ₩43,205 | ₩43,713 | ₩42,230 | ₩42,964 | -0.56% | 1633.6만 |
|---|
| 2026.09.22 | ₩44,394 | ₩44,541 | ₩42,524 | ₩42,804 | -3.58% | 1508.2만 |
|---|
| 2026.09.21 | ₩44,621 | ₩46,638 | ₩43,592 | ₩44,020 | -1.35% | 1611.9만 |
|---|
| 2026.09.18 | ₩46,411 | ₩46,959 | ₩45,102 | ₩45,957 | -0.98% | 3551.2만 |
|---|
| 2026.09.17 | ₩44,100 | ₩46,545 | ₩43,499 | ₩46,304 | +5.00% | 1514.4만 |
|---|
| 2026.09.16 | ₩45,155 | ₩45,503 | ₩43,619 | ₩43,686 | -3.25% | 1298.8만 |
|---|
| 2026.09.15 | ₩45,102 | ₩46,478 | ₩44,581 | ₩45,182 | +0.18% | 1402.1만 |
|---|
| 2026.09.14 | ₩46,919 | ₩47,012 | ₩44,848 | ₩45,449 | -3.13% | 1960만 |
|---|
| 2026.09.11 | ₩44,020 | ₩48,402 | ₩43,993 | ₩47,400 | +7.68% | 2652.3만 |
|---|
| 2026.09.10 | ₩42,978 | ₩44,314 | ₩42,390 | ₩43,726 | +1.74% | 1419.6만 |
|---|
| 2026.09.09 | ₩41,642 | ₩43,993 | ₩41,642 | ₩43,272 | +3.91% | 1543.6만 |
|---|
| 2026.09.08 | ₩42,991 | ₩43,205 | ₩41,268 | ₩41,642 | -3.14% | 1567.6만 |
|---|
| 2026.09.04 | ₩42,684 | ₩43,793 | ₩42,256 | ₩43,606 | +2.16% | 1330.2만 |
|---|
| 2026.09.03 | ₩42,350 | ₩43,392 | ₩41,909 | ₩42,657 | +0.73% | 1380.5만 |
|---|
| 2026.09.02 | ₩42,256 | ₩43,485 | ₩41,588 | ₩42,737 | +1.14% | 1520.2만 |
|---|
| 2026.09.01 | ₩39,745 | ₩41,976 | ₩39,745 | ₩41,842 | +5.28% | 1487.3만 |
|---|
| 2026.08.31 | ₩40,920 | ₩41,401 | ₩39,584 | ₩40,106 | -1.99% | 1935.6만 |
|---|
| 2026.08.28 | ₩39,918 | ₩41,749 | ₩39,558 | ₩40,773 | +2.14% | 1584.6만 |
|---|
| 2026.08.27 | ₩37,220 | ₩39,718 | ₩35,710 | ₩39,584 | +6.35% | 4083.8만 |
|---|
| 2026.08.26 | ₩39,304 | ₩41,188 | ₩38,997 | ₩40,773 | +3.74% | 2366.9만 |
|---|
| 2026.08.25 | ₩38,342 | ₩39,544 | ₩38,262 | ₩39,438 | +2.86% | 1021.5만 |
|---|
| 2026.08.24 | ₩39,464 | ₩39,772 | ₩37,794 | ₩38,182 | -3.25% | 1396만 |
|---|
| 2026.08.21 | ₩39,357 | ₩40,212 | ₩39,224 | ₩39,691 | +0.85% | 1013.4만 |
|---|
| 2026.08.20 | ₩39,812 | ₩40,560 | ₩39,224 | ₩39,371 | -1.11% | 1141.7만 |
|---|
| 2026.08.19 | ₩39,878 | ₩40,934 | ₩39,878 | ₩39,999 | +0.30% | 952.3만 |
|---|
| 2026.08.18 | ₩39,598 | ₩40,493 | ₩39,504 | ₩40,025 | +1.08% | 954.2만 |
|---|
| 2026.08.17 | ₩39,718 | ₩39,865 | ₩38,930 | ₩39,277 | -1.11% | 914.9만 |
|---|
| 2026.08.14 | ₩41,816 | ₩41,949 | ₩40,012 | ₩40,226 | -3.80% | 1073.4만 |
|---|
| 2026.08.13 | ₩41,842 | ₩43,005 | ₩39,397 | ₩41,816 | -0.06% | 2344.5만 |
|---|
| 2026.08.12 | ₩38,890 | ₩39,197 | ₩37,821 | ₩39,117 | +0.58% | 1111.9만 |
|---|
| 2026.08.11 | ₩39,678 | ₩39,678 | ₩38,462 | ₩38,836 | -2.12% | 993만 |
|---|
| 2026.08.10 | ₩40,293 | ₩41,241 | ₩39,798 | ₩39,812 | -1.19% | 1322.3만 |
|---|
| 2026.08.07 | ₩37,821 | ₩40,159 | ₩37,540 | ₩40,146 | +6.15% | 1788.9만 |
|---|
| 2026.08.06 | ₩37,915 | ₩38,850 | ₩37,420 | ₩37,647 | -0.70% | 1580.3만 |
|---|
| 2026.08.05 | ₩38,275 | ₩39,090 | ₩37,474 | ₩38,102 | -0.45% | 1454.5만 |
|---|
| 2026.08.04 | ₩35,496 | ₩38,676 | ₩35,336 | ₩38,502 | +8.47% | 1370만 |
|---|
| 2026.08.03 | ₩37,287 | ₩37,380 | ₩35,991 | ₩36,231 | -2.83% | 1162.3만 |
|---|
| 2026.07.31 | ₩35,403 | ₩36,512 | ₩34,802 | ₩36,432 | +2.91% | 1961.1만 |
|---|
| 2026.07.30 | ₩36,565 | ₩36,699 | ₩35,056 | ₩35,884 | -1.86% | 1740.7만 |
|---|
| 2026.07.29 | ₩37,527 | ₩38,903 | ₩36,846 | ₩37,955 | +1.14% | 1880.3만 |
|---|
| 2026.07.28 | ₩35,964 | ₩37,901 | ₩35,804 | ₩37,794 | +5.09% | 2547.3만 |
|---|
| 2026.07.27 | ₩34,708 | ₩35,523 | ₩34,561 | ₩35,470 | +2.19% | 1392.8만 |
|---|
| 2026.07.24 | ₩33,092 | ₩34,735 | ₩33,078 | ₩34,401 | +3.96% | 1163.2만 |
|---|
| 2026.07.23 | ₩33,586 | ₩34,107 | ₩32,397 | ₩32,744 | -2.51% | 1271.9만 |
|---|
| 2026.07.22 | ₩33,372 | ₩34,120 | ₩33,372 | ₩33,533 | +0.48% | 1012.6만 |
|---|
| 2026.07.21 | ₩32,437 | ₩33,252 | ₩32,437 | ₩33,145 | +2.18% | 1224.3만 |
|---|
| 2026.07.20 | ₩32,971 | ₩33,185 | ₩32,090 | ₩32,357 | -1.86% | 1208.6만 |
|---|
| 2026.07.17 | ₩32,050 | ₩33,586 | ₩32,010 | ₩33,185 | +3.54% | 1853.5만 |
|---|
| 2026.07.16 | ₩31,876 | ₩32,304 | ₩31,235 | ₩32,250 | +1.17% | 1376.5만 |
|---|
| 2026.07.15 | ₩33,105 | ₩33,105 | ₩31,074 | ₩31,729 | -4.16% | 1420.1만 |
|---|
| 2026.07.14 | ₩33,145 | ₩34,160 | ₩32,410 | ₩32,905 | -0.73% | 1898.4만 |
|---|
| 2026.07.13 | ₩32,758 | ₩33,105 | ₩32,183 | ₩33,092 | +1.02% | 1655.4만 |
|---|
| 2026.07.10 | ₩32,584 | ₩33,199 | ₩32,237 | ₩32,357 | -0.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩31,849 | ₩32,624 | ₩31,582 | ₩32,237 | +1.22% | 1448.7만 |
|---|
| 2026.07.08 | ₩30,567 | ₩31,863 | ₩30,527 | ₩31,769 | +3.93% | 1526만 |
|---|
| 2026.07.07 | ₩30,420 | ₩31,261 | ₩30,273 | ₩30,674 | +0.83% | 1217만 |
|---|
| 2026.07.06 | ₩29,364 | ₩30,286 | ₩29,338 | ₩30,193 | +2.82% | 1121.1만 |
|---|
| 2026.07.02 | ₩29,471 | ₩30,286 | ₩28,950 | ₩29,298 | -0.59% | 1365.2만 |
|---|
| 2026.07.01 | ₩29,298 | ₩30,046 | ₩29,244 | ₩29,418 | +0.41% | 1189.5만 |
|---|
| 2026.06.30 | ₩30,086 | ₩30,259 | ₩29,124 | ₩29,311 | -2.58% | 2113.5만 |
|---|
| 2026.06.29 | ₩30,660 | ₩30,941 | ₩29,845 | ₩30,246 | -1.35% | 1366.8만 |
|---|
| 2026.06.26 | ₩30,380 | ₩31,261 | ₩30,126 | ₩30,567 | +0.62% | 1714.6만 |
|---|
| 2026.06.25 | ₩30,834 | ₩31,275 | ₩30,153 | ₩30,620 | -0.69% | 1801.7만 |
|---|
| 2026.06.24 | ₩31,342 | ₩31,636 | ₩30,553 | ₩31,115 | -0.72% | 1537.2만 |
|---|
| 2026.06.23 | ₩31,368 | ₩32,170 | ₩30,968 | ₩31,622 | +0.81% | 1646.9만 |
|---|
| 2026.06.22 | ₩31,395 | ₩32,584 | ₩31,355 | ₩31,448 | +0.17% | 2074.6만 |
|---|
| 2026.06.18 | ₩30,727 | ₩31,662 | ₩30,567 | ₩31,395 | +2.17% | 3130.4만 |
|---|
| 2026.06.17 | ₩32,464 | ₩32,611 | ₩30,941 | ₩30,968 | -4.61% | 2090.9만 |
|---|
| 2026.06.16 | ₩32,905 | ₩33,078 | ₩32,076 | ₩32,450 | -1.38% | 1260.7만 |
|---|
| 2026.06.15 | ₩33,907 | ₩34,414 | ₩32,758 | ₩32,865 | -3.07% | 1504.6만 |
|---|
| 2026.06.12 | ₩32,971 | ₩33,813 | ₩32,090 | ₩33,720 | +2.27% | 1080.8만 |
|---|
| 2026.06.11 | ₩32,918 | ₩33,399 | ₩32,263 | ₩32,971 | +0.16% | 1472.5만 |
|---|
| 2026.06.10 | ₩32,504 | ₩33,666 | ₩32,370 | ₩32,985 | +1.48% | 2152만 |
|---|
| 2026.06.09 | ₩33,880 | ₩34,134 | ₩32,157 | ₩33,319 | -1.66% | 1590.8만 |
|---|
| 2026.06.08 | ₩33,987 | ₩34,040 | ₩32,811 | ₩33,907 | -0.24% | 1797.8만 |
|---|
| 2026.06.05 | ₩34,748 | ₩35,109 | ₩33,332 | ₩34,174 | -1.65% | 1756.1만 |
|---|
| 2026.06.04 | ₩34,374 | ₩35,683 | ₩34,361 | ₩35,136 | +2.22% | 1561만 |
|---|
| 2026.06.03 | ₩35,550 | ₩35,911 | ₩34,548 | ₩34,788 | -2.14% | 2141.8만 |
|---|
| 2026.06.02 | ₩39,411 | ₩39,611 | ₩36,338 | ₩36,458 | -7.49% | 2926만 |
|---|
| 2026.06.01 | ₩36,739 | ₩39,464 | ₩36,485 | ₩39,197 | +6.69% | 4159.7만 |
|---|
| 2026.05.29 | ₩35,670 | ₩37,634 | ₩35,403 | ₩36,124 | +1.27% | 5902.6만 |
|---|
| 2026.05.28 | ₩35,109 | ₩35,603 | ₩32,825 | ₩33,412 | -4.83% | 3693.6만 |
|---|
| 2026.05.27 | ₩32,584 | ₩34,201 | ₩32,010 | ₩34,054 | +4.51% | 3509.1만 |
|---|
| 2026.05.26 | ₩33,666 | ₩33,786 | ₩32,290 | ₩32,638 | -3.06% | 3390.1만 |
|---|
| 2026.05.22 | ₩30,193 | ₩34,160 | ₩30,166 | ₩33,720 | +11.68% | 4867.4만 |
|---|
| 2026.05.21 | ₩28,095 | ₩29,418 | ₩27,815 | ₩29,258 | +4.14% | 1631만 |
|---|
| 2026.05.20 | ₩28,042 | ₩28,683 | ₩27,721 | ₩28,149 | +0.38% | 1347.8만 |
|---|
| 2026.05.19 | ₩27,922 | ₩28,055 | ₩27,307 | ₩28,015 | +0.33% | 1088.7만 |
|---|
| 2026.05.18 | ₩27,988 | ₩28,322 | ₩27,561 | ₩27,948 | -0.14% | 949.8만 |
|---|
| 2026.05.15 | ₩27,721 | ₩28,189 | ₩27,481 | ₩27,801 | +0.29% | 1586.2만 |
|---|
| 2026.05.14 | ₩28,670 | ₩28,910 | ₩27,668 | ₩27,748 | -3.22% | 1717.1만 |
|---|
| 2026.05.13 | ₩28,683 | ₩29,124 | ₩28,242 | ₩28,403 | -0.98% | 1231.8만 |
|---|
| 2026.05.12 | ₩29,044 | ₩29,044 | ₩27,855 | ₩28,162 | -3.04% | 1558.8만 |
|---|
| 2026.05.11 | ₩30,433 | ₩30,433 | ₩28,736 | ₩28,950 | -4.87% | 2219.4만 |
|---|
| 2026.05.08 | ₩28,162 | ₩30,380 | ₩28,055 | ₩30,300 | +7.59% | 2155.1만 |
|---|
| 2026.05.07 | ₩28,483 | ₩28,924 | ₩27,908 | ₩28,042 | -1.55% | 1975.1만 |
|---|
| 2026.05.06 | ₩28,322 | ₩28,990 | ₩27,881 | ₩28,603 | +0.99% | 2030.9만 |
|---|
| 2026.05.05 | ₩27,935 | ₩28,683 | ₩27,214 | ₩28,256 | +1.15% | 1766.7만 |
|---|
| 2026.05.04 | ₩27,908 | ₩28,416 | ₩27,494 | ₩27,788 | -0.43% | 958.5만 |
|---|
| 2026.05.01 | ₩28,002 | ₩28,122 | ₩27,441 | ₩27,828 | -0.62% | 1200만 |
|---|
| 2026.04.30 | ₩26,853 | ₩28,002 | ₩26,666 | ₩27,868 | +3.78% | 1793.9만 |
|---|
| 2026.04.29 | ₩26,345 | ₩27,694 | ₩26,225 | ₩26,906 | +2.13% | 1476.5만 |
|---|
| 2026.04.28 | ₩26,439 | ₩26,839 | ₩26,252 | ₩26,358 | -0.30% | 1237.1만 |
|---|
| 2026.04.27 | ₩26,452 | ₩26,866 | ₩26,051 | ₩26,399 | -0.20% | 1015.6만 |
|---|
| 2026.04.24 | ₩27,173 | ₩27,547 | ₩26,252 | ₩26,439 | -2.70% | 1725.9만 |
|---|
| 2026.04.23 | ₩27,093 | ₩27,147 | ₩26,532 | ₩26,906 | -0.69% | 1281.3만 |
|---|
| 2026.04.22 | ₩28,095 | ₩28,563 | ₩27,240 | ₩27,307 | -2.81% | 1763.3만 |
|---|
| 2026.04.21 | ₩26,292 | ₩28,616 | ₩26,225 | ₩28,175 | +7.16% | 2566.6만 |
|---|
| 2026.04.20 | ₩26,439 | ₩26,719 | ₩26,171 | ₩26,171 | -1.01% | 1269.5만 |
|---|
| 2026.04.17 | ₩26,452 | ₩26,773 | ₩26,265 | ₩26,559 | +0.40% | 1587.6만 |
|---|
| 2026.04.16 | ₩25,944 | ₩26,519 | ₩25,744 | ₩26,345 | +1.54% | 1237.2만 |
|---|
| 2026.04.15 | ₩25,624 | ₩25,837 | ₩25,183 | ₩25,691 | +0.26% | 1214만 |
|---|
| 2026.04.14 | ₩25,076 | ₩25,530 | ₩24,742 | ₩25,370 | +1.17% | 1672.8만 |
|---|
| 2026.04.13 | ₩24,435 | ₩25,944 | ₩24,248 | ₩25,691 | +5.14% | 3299.4만 |
|---|
| 2026.04.10 | ₩25,049 | ₩25,290 | ₩24,221 | ₩24,395 | -2.61% | 1355.8만 |
|---|
| 2026.04.09 | ₩25,156 | ₩25,343 | ₩24,221 | ₩24,555 | -2.39% | 1953.4만 |
|---|
| 2026.04.08 | ₩25,423 | ₩25,584 | ₩24,742 | ₩25,236 | -0.74% | 1886.3만 |
|---|
| 2026.04.07 | ₩25,076 | ₩25,370 | ₩24,755 | ₩24,862 | -0.85% | 1431.5만 |
|---|
| 2026.04.06 | ₩26,065 | ₩26,078 | ₩25,290 | ₩25,303 | -2.92% | 1334.9만 |
|---|
| 2026.04.02 | ₩25,383 | ₩26,078 | ₩24,902 | ₩26,065 | +2.68% | 1519.1만 |
|---|
| 2026.04.01 | ₩25,650 | ₩25,797 | ₩24,902 | ₩25,316 | -1.30% | 1776.1만 |
|---|
| 2026.03.31 | ₩25,530 | ₩25,824 | ₩24,942 | ₩25,664 | +0.52% | 2418.1만 |
|---|
| 2026.03.30 | ₩26,158 | ₩26,305 | ₩25,156 | ₩25,450 | -2.71% | 2482.1만 |
|---|
| 2026.03.27 | ₩25,771 | ₩26,091 | ₩25,276 | ₩25,971 | +0.78% | 2355.7만 |
|---|
| 2026.03.26 | ₩25,837 | ₩26,906 | ₩25,744 | ₩25,811 | -0.10% | 2200.4만 |
|---|
| 2026.03.25 | ₩25,544 | ₩26,906 | ₩25,503 | ₩25,998 | +1.78% | 2139.8만 |
|---|
| 2026.03.24 | ₩24,515 | ₩25,397 | ₩24,288 | ₩25,236 | +2.94% | 1379.1만 |
|---|
| 2026.03.23 | ₩24,542 | ₩24,942 | ₩24,074 | ₩24,755 | +0.87% | 1423.7만 |
|---|
| 2026.03.20 | ₩24,622 | ₩24,769 | ₩24,168 | ₩24,408 | -0.87% | 4908.2만 |
|---|
| 2026.03.19 | ₩24,248 | ₩25,236 | ₩24,061 | ₩24,689 | +1.82% | 1706.7만 |
|---|
| 2026.03.18 | ₩24,849 | ₩25,223 | ₩24,328 | ₩24,341 | -2.04% | 1576.4만 |
|---|
| 2026.03.17 | ₩25,116 | ₩25,397 | ₩24,982 | ₩25,049 | -0.27% | 1269.1만 |
|---|
| 2026.03.16 | ₩25,383 | ₩25,557 | ₩24,582 | ₩24,956 | -1.68% | 1824만 |
|---|
| 2026.03.13 | ₩25,517 | ₩25,597 | ₩24,876 | ₩25,290 | -0.89% | 1291.9만 |
|---|
| 2026.03.12 | ₩24,782 | ₩25,624 | ₩24,648 | ₩25,316 | +2.16% | 2613.2만 |
|---|
| 2026.03.11 | ₩24,982 | ₩25,437 | ₩24,395 | ₩24,662 | -1.28% | 1378.3만 |
|---|
| 2026.03.10 | ₩25,263 | ₩25,637 | ₩24,675 | ₩25,103 | -0.63% | 1832.7만 |
|---|
| 2026.03.09 | ₩25,610 | ₩25,637 | ₩24,715 | ₩25,290 | -1.25% | 2108.8만 |
|---|
| 2026.03.06 | ₩25,584 | ₩26,038 | ₩25,236 | ₩25,998 | +1.62% | 1475만 |
|---|
| 2026.03.05 | ₩25,717 | ₩26,158 | ₩25,530 | ₩25,837 | +0.47% | 1616.6만 |
|---|
| 2026.03.04 | ₩25,397 | ₩25,811 | ₩24,942 | ₩25,624 | +0.89% | 1377.4만 |
|---|
| 2026.03.03 | ₩24,689 | ₩25,463 | ₩24,662 | ₩25,397 | +2.87% | 1430.9만 |
|---|
| 2026.03.02 | ₩25,009 | ₩25,343 | ₩24,769 | ₩24,982 | -0.11% | 1821.5만 |
|---|
| 2026.02.27 | ₩24,849 | ₩25,437 | ₩24,595 | ₩25,370 | +2.10% | 2356.5만 |
|---|
| 2026.02.26 | ₩24,849 | ₩25,624 | ₩24,795 | ₩25,129 | +1.13% | 2660만 |
|---|
| 2026.02.25 | ₩23,646 | ₩25,650 | ₩23,459 | ₩24,328 | +2.88% | 4839.4만 |
|---|
| 2026.02.24 | ₩24,568 | ₩25,129 | ₩24,047 | ₩24,314 | -1.03% | 2759.9만 |
|---|
| 2026.02.23 | ₩24,675 | ₩24,929 | ₩24,221 | ₩24,515 | -0.65% | 1735.5만 |
|---|
| 2026.02.20 | ₩24,648 | ₩25,276 | ₩24,208 | ₩24,835 | +0.76% | 1919.8만 |
|---|
| 2026.02.19 | ₩24,448 | ₩24,876 | ₩24,395 | ₩24,502 | +0.22% | 1071만 |
|---|
| 2026.02.18 | ₩24,582 | ₩25,009 | ₩24,381 | ₩24,515 | -0.27% | 1799만 |
|---|
| 2026.02.17 | ₩25,610 | ₩25,878 | ₩24,702 | ₩24,702 | -3.55% | 2039.4만 |
|---|
| 2026.02.13 | ₩25,530 | ₩26,372 | ₩25,463 | ₩25,731 | +0.78% | 2057.7만 |
|---|
| 2026.02.12 | ₩25,383 | ₩25,731 | ₩24,395 | ₩25,210 | -0.68% | 2631.4만 |
|---|
| 2026.02.11 | ₩26,505 | ₩26,599 | ₩26,051 | ₩26,399 | -0.40% | 1473.7만 |
|---|
| 2026.02.10 | ₩26,185 | ₩27,280 | ₩26,185 | ₩26,465 | +1.07% | 1619.6만 |
|---|
| 2026.02.09 | ₩25,904 | ₩26,212 | ₩25,570 | ₩25,958 | +0.21% | 1667.3만 |
|---|
| 2026.02.06 | ₩25,570 | ₩26,586 | ₩25,570 | ₩26,252 | +2.66% | 1495.1만 |
|---|
| 2026.02.05 | ₩26,452 | ₩26,639 | ₩25,089 | ₩25,584 | -3.28% | 2444.3만 |
|---|
| 2026.02.04 | ₩25,837 | ₩27,454 | ₩25,797 | ₩26,479 | +2.48% | 3160.5만 |
|---|
| 2026.02.03 | ₩25,463 | ₩25,584 | ₩24,475 | ₩25,383 | -0.31% | 3313.9만 |
|---|
| 2026.02.02 | ₩26,025 | ₩26,626 | ₩25,918 | ₩26,465 | +1.69% | 2836.7만 |
|---|
| 2026.01.30 | ₩25,784 | ₩25,984 | ₩25,330 | ₩25,971 | +0.73% | 2154.6만 |
|---|
| 2026.01.29 | ₩25,477 | ₩26,225 | ₩25,303 | ₩25,904 | +1.68% | 1815.4만 |
|---|
| 2026.01.28 | ₩25,944 | ₩26,265 | ₩25,397 | ₩25,450 | -1.91% | 1693만 |
|---|
| 2026.01.27 | ₩26,051 | ₩26,078 | ₩25,584 | ₩25,878 | -0.67% | 1525.7만 |
|---|
| 2026.01.26 | ₩26,025 | ₩26,185 | ₩25,784 | ₩25,998 | -0.10% | 1445.2만 |
|---|
| 2026.01.23 | ₩26,318 | ₩26,332 | ₩25,650 | ₩25,958 | -1.37% | 1742.5만 |
|---|
| 2026.01.22 | ₩26,278 | ₩26,986 | ₩26,252 | ₩26,492 | +0.81% | 1393.5만 |
|---|
| 2026.01.21 | ₩26,546 | ₩26,706 | ₩25,757 | ₩26,091 | -1.71% | 1833.3만 |
|---|
| 2026.01.20 | ₩26,733 | ₩27,093 | ₩26,158 | ₩26,452 | -1.05% | 1962.5만 |
|---|
| 2026.01.16 | ₩26,826 | ₩27,708 | ₩26,692 | ₩27,214 | +1.44% | 2050.2만 |
|---|
| 2026.01.15 | ₩27,881 | ₩28,082 | ₩27,401 | ₩27,534 | -1.25% | 1412.4만 |
|---|
| 2026.01.14 | ₩28,069 | ₩28,843 | ₩27,654 | ₩27,748 | -1.14% | 1434.3만 |
|---|
| 2026.01.13 | ₩28,055 | ₩28,616 | ₩27,721 | ₩28,162 | +0.38% | 2001.3만 |
|---|
| 2026.01.12 | ₩28,696 | ₩28,883 | ₩28,229 | ₩28,296 | -1.40% | 1277.4만 |
|---|
| 2026.01.09 | ₩28,870 | ₩28,910 | ₩27,948 | ₩28,683 | -0.65% | 1944.3만 |
|---|
| 2026.01.08 | ₩27,935 | ₩29,258 | ₩27,588 | ₩28,576 | +2.30% | 2454.6만 |
|---|
| 2026.01.07 | ₩29,578 | ₩29,605 | ₩27,962 | ₩28,175 | -4.74% | 1886.7만 |
|---|
| 2026.01.06 | ₩28,883 | ₩29,885 | ₩28,536 | ₩29,592 | +2.45% | 1803.9만 |
|---|
| 2026.01.05 | ₩29,538 | ₩29,792 | ₩28,870 | ₩28,937 | -2.04% | 1871.1만 |
|---|
| 2026.01.02 | ₩30,113 | ₩30,193 | ₩29,404 | ₩29,551 | -1.86% | 1904.5만 |
|---|
| 2025.12.31 | ₩30,540 | ₩30,593 | ₩29,752 | ₩29,765 | -2.54% | 972.4만 |
|---|
| 2025.12.30 | ₩30,300 | ₩30,700 | ₩30,273 | ₩30,593 | +0.97% | 1080.9만 |
|---|
| 2025.12.29 | ₩30,968 | ₩31,101 | ₩30,273 | ₩30,366 | -1.94% | 1156.6만 |
|---|
| 2025.12.26 | ₩30,968 | ₩31,141 | ₩30,901 | ₩31,074 | +0.35% | 630.9만 |
|---|
| 2025.12.24 | ₩30,714 | ₩31,088 | ₩30,687 | ₩30,941 | +0.74% | 419.1만 |
|---|
| 2025.12.23 | ₩30,927 | ₩31,248 | ₩30,433 | ₩30,634 | -0.95% | 1054.7만 |
|---|
| 2025.12.22 | ₩31,382 | ₩31,595 | ₩30,847 | ₩30,954 | -1.36% | 1119.9만 |
|---|
| 2025.12.19 | ₩31,248 | ₩31,435 | ₩30,821 | ₩31,074 | -0.56% | 2844.4만 |
|---|
| 2025.12.18 | ₩31,889 | ₩32,210 | ₩30,700 | ₩31,328 | -1.76% | 2089.5만 |
|---|
| 2025.12.17 | ₩33,092 | ₩33,252 | ₩32,357 | ₩32,638 | -1.37% | 1245.4만 |
|---|
| 2025.12.16 | ₩32,678 | ₩33,305 | ₩32,624 | ₩33,172 | +1.51% | 999.6만 |
|---|
| 2025.12.15 | ₩33,332 | ₩33,439 | ₩32,571 | ₩32,718 | -1.84% | 1281.2만 |
|---|
| 2025.12.12 | ₩33,920 | ₩34,027 | ₩32,958 | ₩33,052 | -2.56% | 940.7만 |
|---|
| 2025.12.11 | ₩33,586 | ₩34,054 | ₩33,546 | ₩33,947 | +1.07% | 1051.6만 |
|---|
| 2025.12.10 | ₩33,853 | ₩34,174 | ₩33,573 | ₩34,054 | +0.59% | 1198만 |
|---|
| 2025.12.09 | ₩33,118 | ₩34,094 | ₩33,065 | ₩33,907 | +2.38% | 1045.2만 |
|---|
| 2025.12.08 | ₩34,388 | ₩34,428 | ₩33,279 | ₩33,493 | -2.60% | 1560만 |
|---|
| 2025.12.05 | ₩34,641 | ₩34,788 | ₩34,254 | ₩34,615 | -0.08% | 1022.5만 |
|---|
| 2025.12.04 | ₩33,666 | ₩34,641 | ₩33,546 | ₩34,601 | +2.78% | 1166.6만 |
|---|
| 2025.12.03 | ₩33,720 | ₩34,027 | ₩33,359 | ₩33,653 | -0.20% | 1197.1만 |
|---|
| 2025.12.02 | ₩33,065 | ₩34,000 | ₩32,638 | ₩33,599 | +1.62% | 1555.1만 |
|---|
| 2025.12.01 | ₩32,063 | ₩33,025 | ₩32,036 | ₩32,584 | +1.62% | 1418.3만 |
|---|
| 2025.11.28 | ₩32,263 | ₩32,638 | ₩31,849 | ₩32,624 | +1.12% | 687.3만 |
|---|
| 2025.11.26 | ₩32,197 | ₩32,838 | ₩31,395 | ₩32,036 | -0.50% | 2216.3만 |
|---|
| 2025.11.25 | ₩32,597 | ₩33,466 | ₩32,330 | ₩32,491 | -0.33% | 2265.8만 |
|---|
| 2025.11.24 | ₩32,130 | ₩32,731 | ₩32,023 | ₩32,571 | +1.37% | 1913.6만 |
|---|
| 2025.11.21 | ₩30,460 | ₩32,410 | ₩30,420 | ₩32,010 | +5.09% | 1935만 |
|---|
| 2025.11.20 | ₩30,300 | ₩30,647 | ₩29,752 | ₩30,206 | -0.31% | 1556.6만 |
|---|
| 2025.11.19 | ₩30,273 | ₩30,447 | ₩29,979 | ₩30,019 | -0.84% | 913.9만 |
|---|
| 2025.11.18 | ₩30,340 | ₩30,740 | ₩29,926 | ₩30,340 | 0.00% | 1185.4만 |
|---|
| 2025.11.17 | ₩31,475 | ₩32,050 | ₩30,433 | ₩30,553 | -2.93% | 1987.7만 |
|---|
| 2025.11.14 | ₩32,998 | ₩33,399 | ₩32,691 | ₩32,771 | -0.69% | 978.9만 |
|---|
| 2025.11.13 | ₩33,666 | ₩33,987 | ₩33,319 | ₩33,372 | -0.87% | 1222.5만 |
|---|
| 2025.11.12 | ₩33,199 | ₩33,827 | ₩33,199 | ₩33,680 | +1.45% | 1031.8만 |
|---|
| 2025.11.11 | ₩33,680 | ₩33,760 | ₩32,905 | ₩33,038 | -1.90% | 1450.6만 |
|---|
| 2025.11.10 | ₩35,496 | ₩35,510 | ₩33,639 | ₩33,786 | -4.82% | 1614.3만 |
|---|
| 2025.11.07 | ₩34,748 | ₩35,176 | ₩34,494 | ₩35,109 | +1.04% | 871.1만 |
|---|
| 2025.11.06 | ₩35,630 | ₩35,657 | ₩34,869 | ₩34,962 | -1.87% | 907.5만 |
|---|
| 2025.11.05 | ₩34,655 | ₩35,683 | ₩34,414 | ₩35,590 | +2.70% | 1224.8만 |
|---|
| 2025.11.04 | ₩35,430 | ₩35,697 | ₩34,615 | ₩34,655 | -2.19% | 1008.2만 |
|---|
| 2025.11.03 | ₩36,872 | ₩37,140 | ₩35,670 | ₩36,084 | -2.14% | 1035.4만 |
|---|
| 2025.10.31 | ₩36,766 | ₩37,247 | ₩36,458 | ₩36,966 | +0.55% | 1427.2만 |
|---|
| 2025.10.30 | ₩36,592 | ₩37,180 | ₩36,311 | ₩36,752 | +0.44% | 1035.6만 |
|---|
| 2025.10.29 | ₩37,247 | ₩37,741 | ₩36,832 | ₩37,006 | -0.65% | 893.2만 |
|---|
| 2025.10.28 | ₩37,140 | ₩37,661 | ₩36,752 | ₩37,500 | +0.97% | 742.1만 |
|---|
| 2025.10.27 | ₩37,327 | ₩37,540 | ₩37,019 | ₩37,300 | -0.07% | 1086.8만 |
|---|
| 2025.10.24 | ₩37,754 | ₩37,981 | ₩36,926 | ₩36,953 | -2.12% | 862.6만 |
|---|
| 2025.10.23 | ₩37,113 | ₩37,594 | ₩36,966 | ₩37,180 | +0.18% | 1179.9만 |
|---|
| 2025.10.22 | ₩36,338 | ₩37,367 | ₩36,031 | ₩36,953 | +1.69% | 897.7만 |
|---|
| 2025.10.21 | ₩37,046 | ₩38,075 | ₩36,966 | ₩37,621 | +1.55% | 833만 |
|---|
| 2025.10.20 | ₩36,819 | ₩37,527 | ₩36,739 | ₩36,953 | +0.36% | 705만 |
|---|
| 2025.10.17 | ₩36,205 | ₩36,886 | ₩36,071 | ₩36,565 | +1.00% | 1095.6만 |
|---|
| 2025.10.16 | ₩38,329 | ₩38,382 | ₩36,191 | ₩36,338 | -5.19% | 2474.7만 |
|---|
| 2025.10.15 | ₩38,556 | ₩38,729 | ₩37,928 | ₩38,222 | -0.87% | 1836만 |
|---|
| 2025.10.14 | ₩36,726 | ₩38,395 | ₩36,605 | ₩38,128 | +3.82% | 2155.7만 |
|---|
| 2025.10.13 | ₩34,775 | ₩36,579 | ₩34,748 | ₩36,539 | +5.07% | 1413.8만 |
|---|
| 2025.10.10 | ₩36,205 | ₩36,311 | ₩34,014 | ₩34,134 | -5.72% | 1579.2만 |
|---|