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 | ₩42,640 | ₩42,640 | ₩39,879 | ₩40,292 | -5.51% | 1669.4만 |
| 2026.10.08 | ₩42,760 | ₩43,508 | ₩42,600 | ₩43,281 | +1.22% | 1002.7만 |
| 2026.10.07 | ₩42,280 | ₩43,494 | ₩42,147 | ₩43,014 | +1.74% | 1271만 |
| 2026.10.06 | ₩41,960 | ₩43,601 | ₩41,960 | ₩42,334 | +0.89% | 994.6만 |
| 2026.10.05 | ₩42,694 | ₩42,800 | ₩41,546 | ₩41,987 | -1.66% | 891.2만 |
| 2026.10.02 | ₩42,881 | ₩43,828 | ₩42,787 | ₩42,854 | -0.06% | 1029.9만 |
| 2026.10.01 | ₩42,173 | ₩43,214 | ₩41,800 | ₩42,894 | +1.71% | 1368만 |
| 2026.09.30 | ₩40,946 | ₩42,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,733 |
| +1.92% |
| 1489.8만 |
| 2026.09.29 | ₩41,760 | ₩41,827 | ₩40,826 | ₩40,999 | -1.82% | 1134.6만 |
|---|
| 2026.09.28 | ₩41,746 | ₩42,427 | ₩41,013 | ₩41,787 | +0.10% | 1332.5만 |
|---|
| 2026.09.25 | ₩42,160 | ₩42,387 | ₩41,106 | ₩41,760 | -0.95% | 1201.3만 |
|---|
| 2026.09.24 | ₩42,707 | ₩43,468 | ₩41,533 | ₩41,546 | -2.72% | 1189.6만 |
|---|
| 2026.09.23 | ₩43,147 | ₩43,654 | ₩42,173 | ₩42,907 | -0.56% | 1633.6만 |
|---|
| 2026.09.22 | ₩44,335 | ₩44,482 | ₩42,467 | ₩42,747 | -3.58% | 1508.2만 |
|---|
| 2026.09.21 | ₩44,562 | ₩46,576 | ₩43,534 | ₩43,961 | -1.35% | 1611.9만 |
|---|
| 2026.09.18 | ₩46,349 | ₩46,896 | ₩45,042 | ₩45,896 | -0.98% | 3551.2만 |
|---|
| 2026.09.17 | ₩44,041 | ₩46,483 | ₩43,441 | ₩46,243 | +5.00% | 1514.4만 |
|---|
| 2026.09.16 | ₩45,095 | ₩45,442 | ₩43,561 | ₩43,628 | -3.25% | 1298.8만 |
|---|
| 2026.09.15 | ₩45,042 | ₩46,416 | ₩44,522 | ₩45,122 | +0.18% | 1402.1만 |
|---|
| 2026.09.14 | ₩46,856 | ₩46,950 | ₩44,788 | ₩45,389 | -3.13% | 1960만 |
|---|
| 2026.09.11 | ₩43,961 | ₩48,337 | ₩43,935 | ₩47,337 | +7.68% | 2652.3만 |
|---|
| 2026.09.10 | ₩42,921 | ₩44,255 | ₩42,334 | ₩43,668 | +1.74% | 1419.6만 |
|---|
| 2026.09.09 | ₩41,586 | ₩43,935 | ₩41,586 | ₩43,214 | +3.91% | 1543.6만 |
|---|
| 2026.09.08 | ₩42,934 | ₩43,147 | ₩41,213 | ₩41,586 | -3.14% | 1567.6만 |
|---|
| 2026.09.04 | ₩42,627 | ₩43,734 | ₩42,200 | ₩43,548 | +2.16% | 1330.2만 |
|---|
| 2026.09.03 | ₩42,294 | ₩43,334 | ₩41,853 | ₩42,600 | +0.73% | 1380.5만 |
|---|
| 2026.09.02 | ₩42,200 | ₩43,428 | ₩41,533 | ₩42,680 | +1.14% | 1520.2만 |
|---|
| 2026.09.01 | ₩39,692 | ₩41,920 | ₩39,692 | ₩41,787 | +5.28% | 1487.3만 |
|---|
| 2026.08.31 | ₩40,866 | ₩41,346 | ₩39,532 | ₩40,052 | -1.99% | 1935.6만 |
|---|
| 2026.08.28 | ₩39,865 | ₩41,693 | ₩39,505 | ₩40,719 | +2.14% | 1584.6만 |
|---|
| 2026.08.27 | ₩37,170 | ₩39,665 | ₩35,663 | ₩39,532 | +6.35% | 4083.8만 |
|---|
| 2026.08.26 | ₩39,252 | ₩41,133 | ₩38,945 | ₩40,719 | +3.74% | 2366.9만 |
|---|
| 2026.08.25 | ₩38,291 | ₩39,492 | ₩38,211 | ₩39,385 | +2.86% | 1021.5만 |
|---|
| 2026.08.24 | ₩39,412 | ₩39,719 | ₩37,744 | ₩38,131 | -3.25% | 1396만 |
|---|
| 2026.08.21 | ₩39,305 | ₩40,159 | ₩39,172 | ₩39,638 | +0.85% | 1013.4만 |
|---|
| 2026.08.20 | ₩39,759 | ₩40,506 | ₩39,172 | ₩39,318 | -1.11% | 1141.7만 |
|---|
| 2026.08.19 | ₩39,825 | ₩40,879 | ₩39,825 | ₩39,945 | +0.30% | 952.3만 |
|---|
| 2026.08.18 | ₩39,545 | ₩40,439 | ₩39,452 | ₩39,972 | +1.08% | 954.2만 |
|---|
| 2026.08.17 | ₩39,665 | ₩39,812 | ₩38,878 | ₩39,225 | -1.11% | 914.9만 |
|---|
| 2026.08.14 | ₩41,760 | ₩41,893 | ₩39,959 | ₩40,172 | -3.80% | 1073.4만 |
|---|
| 2026.08.13 | ₩41,787 | ₩42,947 | ₩39,345 | ₩41,760 | -0.06% | 2344.5만 |
|---|
| 2026.08.12 | ₩38,838 | ₩39,145 | ₩37,771 | ₩39,065 | +0.58% | 1111.9만 |
|---|
| 2026.08.11 | ₩39,625 | ₩39,625 | ₩38,411 | ₩38,785 | -2.12% | 993만 |
|---|
| 2026.08.10 | ₩40,239 | ₩41,186 | ₩39,745 | ₩39,759 | -1.19% | 1322.3만 |
|---|
| 2026.08.07 | ₩37,771 | ₩40,105 | ₩37,490 | ₩40,092 | +6.15% | 1788.9만 |
|---|
| 2026.08.06 | ₩37,864 | ₩38,798 | ₩37,370 | ₩37,597 | -0.70% | 1580.3만 |
|---|
| 2026.08.05 | ₩38,224 | ₩39,038 | ₩37,424 | ₩38,051 | -0.45% | 1454.5만 |
|---|
| 2026.08.04 | ₩35,449 | ₩38,625 | ₩35,289 | ₩38,451 | +8.47% | 1370만 |
|---|
| 2026.08.03 | ₩37,237 | ₩37,330 | ₩35,943 | ₩36,183 | -2.83% | 1162.3만 |
|---|
| 2026.07.31 | ₩35,356 | ₩36,463 | ₩34,755 | ₩36,383 | +2.91% | 1961.1만 |
|---|
| 2026.07.30 | ₩36,517 | ₩36,650 | ₩35,009 | ₩35,836 | -1.86% | 1740.7만 |
|---|
| 2026.07.29 | ₩37,477 | ₩38,851 | ₩36,797 | ₩37,904 | +1.14% | 1880.3만 |
|---|
| 2026.07.28 | ₩35,916 | ₩37,851 | ₩35,756 | ₩37,744 | +5.09% | 2547.3만 |
|---|
| 2026.07.27 | ₩34,662 | ₩35,476 | ₩34,515 | ₩35,422 | +2.19% | 1392.8만 |
|---|
| 2026.07.24 | ₩33,048 | ₩34,689 | ₩33,034 | ₩34,355 | +3.96% | 1163.2만 |
|---|
| 2026.07.23 | ₩33,541 | ₩34,062 | ₩32,354 | ₩32,701 | -2.51% | 1271.9만 |
|---|
| 2026.07.22 | ₩33,328 | ₩34,075 | ₩33,328 | ₩33,488 | +0.48% | 1012.6만 |
|---|
| 2026.07.21 | ₩32,394 | ₩33,208 | ₩32,394 | ₩33,101 | +2.18% | 1224.3만 |
|---|
| 2026.07.20 | ₩32,928 | ₩33,141 | ₩32,047 | ₩32,314 | -1.86% | 1208.6만 |
|---|
| 2026.07.17 | ₩32,007 | ₩33,541 | ₩31,967 | ₩33,141 | +3.54% | 1853.5만 |
|---|
| 2026.07.16 | ₩31,834 | ₩32,260 | ₩31,193 | ₩32,207 | +1.17% | 1376.5만 |
|---|
| 2026.07.15 | ₩33,061 | ₩33,061 | ₩31,033 | ₩31,687 | -4.16% | 1420.1만 |
|---|
| 2026.07.14 | ₩33,101 | ₩34,115 | ₩32,367 | ₩32,861 | -0.73% | 1898.4만 |
|---|
| 2026.07.13 | ₩32,714 | ₩33,061 | ₩32,140 | ₩33,048 | +1.02% | 1655.4만 |
|---|
| 2026.07.10 | ₩32,541 | ₩33,154 | ₩32,194 | ₩32,314 | -0.70% | 1102.3만 |
|---|
| 2026.07.09 | ₩31,807 | ₩32,581 | ₩31,540 | ₩32,194 | +1.22% | 1448.7만 |
|---|
| 2026.07.08 | ₩30,526 | ₩31,820 | ₩30,486 | ₩31,727 | +3.93% | 1526만 |
|---|
| 2026.07.07 | ₩30,379 | ₩31,220 | ₩30,233 | ₩30,633 | +0.83% | 1217만 |
|---|
| 2026.07.06 | ₩29,325 | ₩30,246 | ₩29,299 | ₩30,152 | +2.82% | 1121.1만 |
|---|
| 2026.07.02 | ₩29,432 | ₩30,246 | ₩28,912 | ₩29,259 | -0.59% | 1365.2만 |
|---|
| 2026.07.01 | ₩29,259 | ₩30,006 | ₩29,205 | ₩29,379 | +0.41% | 1189.5만 |
|---|
| 2026.06.30 | ₩30,046 | ₩30,219 | ₩29,085 | ₩29,272 | -2.58% | 2113.5만 |
|---|
| 2026.06.29 | ₩30,619 | ₩30,900 | ₩29,806 | ₩30,206 | -1.35% | 1366.8만 |
|---|
| 2026.06.26 | ₩30,339 | ₩31,220 | ₩30,086 | ₩30,526 | +0.62% | 1714.6만 |
|---|
| 2026.06.25 | ₩30,793 | ₩31,233 | ₩30,112 | ₩30,579 | -0.69% | 1801.7만 |
|---|
| 2026.06.24 | ₩31,300 | ₩31,593 | ₩30,513 | ₩31,073 | -0.72% | 1537.2만 |
|---|
| 2026.06.23 | ₩31,327 | ₩32,127 | ₩30,926 | ₩31,580 | +0.81% | 1646.9만 |
|---|
| 2026.06.22 | ₩31,353 | ₩32,541 | ₩31,313 | ₩31,407 | +0.17% | 2074.6만 |
|---|
| 2026.06.18 | ₩30,686 | ₩31,620 | ₩30,526 | ₩31,353 | +2.17% | 3130.4만 |
|---|
| 2026.06.17 | ₩32,421 | ₩32,567 | ₩30,900 | ₩30,926 | -4.61% | 2090.9만 |
|---|
| 2026.06.16 | ₩32,861 | ₩33,034 | ₩32,034 | ₩32,407 | -1.38% | 1260.7만 |
|---|
| 2026.06.15 | ₩33,861 | ₩34,368 | ₩32,714 | ₩32,821 | -3.07% | 1504.6만 |
|---|
| 2026.06.12 | ₩32,928 | ₩33,768 | ₩32,047 | ₩33,675 | +2.27% | 1080.8만 |
|---|
| 2026.06.11 | ₩32,874 | ₩33,355 | ₩32,220 | ₩32,928 | +0.16% | 1472.5만 |
|---|
| 2026.06.10 | ₩32,461 | ₩33,621 | ₩32,327 | ₩32,941 | +1.48% | 2152만 |
|---|
| 2026.06.09 | ₩33,835 | ₩34,088 | ₩32,114 | ₩33,274 | -1.66% | 1590.8만 |
|---|
| 2026.06.08 | ₩33,942 | ₩33,995 | ₩32,767 | ₩33,861 | -0.24% | 1797.8만 |
|---|
| 2026.06.05 | ₩34,702 | ₩35,062 | ₩33,288 | ₩34,128 | -1.65% | 1756.1만 |
|---|
| 2026.06.04 | ₩34,328 | ₩35,636 | ₩34,315 | ₩35,089 | +2.22% | 1561만 |
|---|
| 2026.06.03 | ₩35,503 | ₩35,863 | ₩34,502 | ₩34,742 | -2.14% | 2141.8만 |
|---|
| 2026.06.02 | ₩39,358 | ₩39,558 | ₩36,290 | ₩36,410 | -7.49% | 2926만 |
|---|
| 2026.06.01 | ₩36,690 | ₩39,412 | ₩36,436 | ₩39,145 | +6.69% | 4159.7만 |
|---|
| 2026.05.29 | ₩35,623 | ₩37,584 | ₩35,356 | ₩36,076 | +1.27% | 5902.6만 |
|---|
| 2026.05.28 | ₩35,062 | ₩35,556 | ₩32,781 | ₩33,368 | -4.83% | 3693.6만 |
|---|
| 2026.05.27 | ₩32,541 | ₩34,155 | ₩31,967 | ₩34,008 | +4.51% | 3509.1만 |
|---|
| 2026.05.26 | ₩33,621 | ₩33,741 | ₩32,247 | ₩32,594 | -3.06% | 3390.1만 |
|---|
| 2026.05.22 | ₩30,152 | ₩34,115 | ₩30,126 | ₩33,675 | +11.68% | 4867.4만 |
|---|
| 2026.05.21 | ₩28,058 | ₩29,379 | ₩27,778 | ₩29,219 | +4.14% | 1631만 |
|---|
| 2026.05.20 | ₩28,004 | ₩28,645 | ₩27,684 | ₩28,111 | +0.38% | 1347.8만 |
|---|
| 2026.05.19 | ₩27,884 | ₩28,018 | ₩27,271 | ₩27,978 | +0.33% | 1088.7만 |
|---|
| 2026.05.18 | ₩27,951 | ₩28,285 | ₩27,524 | ₩27,911 | -0.14% | 949.8만 |
|---|
| 2026.05.15 | ₩27,684 | ₩28,151 | ₩27,444 | ₩27,764 | +0.29% | 1586.2만 |
|---|
| 2026.05.14 | ₩28,632 | ₩28,872 | ₩27,631 | ₩27,711 | -3.22% | 1717.1만 |
|---|
| 2026.05.13 | ₩28,645 | ₩29,085 | ₩28,205 | ₩28,365 | -0.98% | 1231.8만 |
|---|
| 2026.05.12 | ₩29,005 | ₩29,005 | ₩27,818 | ₩28,125 | -3.04% | 1558.8만 |
|---|
| 2026.05.11 | ₩30,393 | ₩30,393 | ₩28,698 | ₩28,912 | -4.87% | 2219.4만 |
|---|
| 2026.05.08 | ₩28,125 | ₩30,339 | ₩28,018 | ₩30,259 | +7.59% | 2155.1만 |
|---|
| 2026.05.07 | ₩28,445 | ₩28,885 | ₩27,871 | ₩28,004 | -1.55% | 1975.1만 |
|---|
| 2026.05.06 | ₩28,285 | ₩28,952 | ₩27,844 | ₩28,565 | +0.99% | 2030.9만 |
|---|
| 2026.05.05 | ₩27,898 | ₩28,645 | ₩27,177 | ₩28,218 | +1.15% | 1766.7만 |
|---|
| 2026.05.04 | ₩27,871 | ₩28,378 | ₩27,457 | ₩27,751 | -0.43% | 958.5만 |
|---|
| 2026.05.01 | ₩27,964 | ₩28,084 | ₩27,404 | ₩27,791 | -0.62% | 1200만 |
|---|
| 2026.04.30 | ₩26,817 | ₩27,964 | ₩26,630 | ₩27,831 | +3.78% | 1793.9만 |
|---|
| 2026.04.29 | ₩26,310 | ₩27,658 | ₩26,190 | ₩26,870 | +2.13% | 1476.5만 |
|---|
| 2026.04.28 | ₩26,403 | ₩26,804 | ₩26,217 | ₩26,323 | -0.30% | 1237.1만 |
|---|
| 2026.04.27 | ₩26,417 | ₩26,830 | ₩26,017 | ₩26,363 | -0.20% | 1015.6만 |
|---|
| 2026.04.24 | ₩27,137 | ₩27,511 | ₩26,217 | ₩26,403 | -2.70% | 1725.9만 |
|---|
| 2026.04.23 | ₩27,057 | ₩27,111 | ₩26,497 | ₩26,870 | -0.69% | 1281.3만 |
|---|
| 2026.04.22 | ₩28,058 | ₩28,525 | ₩27,204 | ₩27,271 | -2.81% | 1763.3만 |
|---|
| 2026.04.21 | ₩26,257 | ₩28,578 | ₩26,190 | ₩28,138 | +7.16% | 2566.6만 |
|---|
| 2026.04.20 | ₩26,403 | ₩26,684 | ₩26,137 | ₩26,137 | -1.01% | 1269.5만 |
|---|
| 2026.04.17 | ₩26,417 | ₩26,737 | ₩26,230 | ₩26,523 | +0.40% | 1587.6만 |
|---|
| 2026.04.16 | ₩25,910 | ₩26,483 | ₩25,710 | ₩26,310 | +1.54% | 1237.2만 |
|---|
| 2026.04.15 | ₩25,590 | ₩25,803 | ₩25,149 | ₩25,656 | +0.26% | 1214만 |
|---|
| 2026.04.14 | ₩25,043 | ₩25,496 | ₩24,709 | ₩25,336 | +1.17% | 1672.8만 |
|---|
| 2026.04.13 | ₩24,402 | ₩25,910 | ₩24,215 | ₩25,656 | +5.14% | 3299.4만 |
|---|
| 2026.04.10 | ₩25,016 | ₩25,256 | ₩24,189 | ₩24,362 | -2.61% | 1355.8만 |
|---|
| 2026.04.09 | ₩25,123 | ₩25,309 | ₩24,189 | ₩24,522 | -2.39% | 1953.4만 |
|---|
| 2026.04.08 | ₩25,389 | ₩25,550 | ₩24,709 | ₩25,203 | -0.74% | 1886.3만 |
|---|
| 2026.04.07 | ₩25,043 | ₩25,336 | ₩24,722 | ₩24,829 | -0.85% | 1431.5만 |
|---|
| 2026.04.06 | ₩26,030 | ₩26,043 | ₩25,256 | ₩25,269 | -2.92% | 1334.9만 |
|---|
| 2026.04.02 | ₩25,349 | ₩26,043 | ₩24,869 | ₩26,030 | +2.68% | 1519.1만 |
|---|
| 2026.04.01 | ₩25,616 | ₩25,763 | ₩24,869 | ₩25,283 | -1.30% | 1776.1만 |
|---|
| 2026.03.31 | ₩25,496 | ₩25,790 | ₩24,909 | ₩25,630 | +0.52% | 2418.1만 |
|---|
| 2026.03.30 | ₩26,123 | ₩26,270 | ₩25,123 | ₩25,416 | -2.71% | 2482.1만 |
|---|
| 2026.03.27 | ₩25,736 | ₩26,057 | ₩25,243 | ₩25,936 | +0.78% | 2355.7만 |
|---|
| 2026.03.26 | ₩25,803 | ₩26,870 | ₩25,710 | ₩25,776 | -0.10% | 2200.4만 |
|---|
| 2026.03.25 | ₩25,510 | ₩26,870 | ₩25,469 | ₩25,963 | +1.78% | 2139.8만 |
|---|
| 2026.03.24 | ₩24,482 | ₩25,363 | ₩24,255 | ₩25,203 | +2.94% | 1379.1만 |
|---|
| 2026.03.23 | ₩24,509 | ₩24,909 | ₩24,042 | ₩24,722 | +0.87% | 1423.7만 |
|---|
| 2026.03.20 | ₩24,589 | ₩24,736 | ₩24,135 | ₩24,375 | -0.87% | 4908.2만 |
|---|
| 2026.03.19 | ₩24,215 | ₩25,203 | ₩24,029 | ₩24,656 | +1.82% | 1706.7만 |
|---|
| 2026.03.18 | ₩24,816 | ₩25,189 | ₩24,295 | ₩24,309 | -2.04% | 1576.4만 |
|---|
| 2026.03.17 | ₩25,083 | ₩25,363 | ₩24,949 | ₩25,016 | -0.27% | 1269.1만 |
|---|
| 2026.03.16 | ₩25,349 | ₩25,523 | ₩24,549 | ₩24,922 | -1.68% | 1824만 |
|---|
| 2026.03.13 | ₩25,483 | ₩25,563 | ₩24,842 | ₩25,256 | -0.89% | 1291.9만 |
|---|
| 2026.03.12 | ₩24,749 | ₩25,590 | ₩24,616 | ₩25,283 | +2.16% | 2613.2만 |
|---|
| 2026.03.11 | ₩24,949 | ₩25,403 | ₩24,362 | ₩24,629 | -1.28% | 1378.3만 |
|---|
| 2026.03.10 | ₩25,229 | ₩25,603 | ₩24,642 | ₩25,069 | -0.63% | 1832.7만 |
|---|
| 2026.03.09 | ₩25,576 | ₩25,603 | ₩24,682 | ₩25,256 | -1.25% | 2108.8만 |
|---|
| 2026.03.06 | ₩25,550 | ₩26,003 | ₩25,203 | ₩25,963 | +1.62% | 1475만 |
|---|
| 2026.03.05 | ₩25,683 | ₩26,123 | ₩25,496 | ₩25,803 | +0.47% | 1616.6만 |
|---|
| 2026.03.04 | ₩25,363 | ₩25,776 | ₩24,909 | ₩25,590 | +0.89% | 1377.4만 |
|---|
| 2026.03.03 | ₩24,656 | ₩25,429 | ₩24,629 | ₩25,363 | +2.87% | 1430.9만 |
|---|
| 2026.03.02 | ₩24,976 | ₩25,309 | ₩24,736 | ₩24,949 | -0.11% | 1821.5만 |
|---|
| 2026.02.27 | ₩24,816 | ₩25,403 | ₩24,562 | ₩25,336 | +2.10% | 2356.5만 |
|---|
| 2026.02.26 | ₩24,816 | ₩25,590 | ₩24,762 | ₩25,096 | +1.13% | 2660만 |
|---|
| 2026.02.25 | ₩23,615 | ₩25,616 | ₩23,428 | ₩24,295 | +2.88% | 4839.4만 |
|---|
| 2026.02.24 | ₩24,536 | ₩25,096 | ₩24,015 | ₩24,282 | -1.03% | 2759.9만 |
|---|
| 2026.02.23 | ₩24,642 | ₩24,896 | ₩24,189 | ₩24,482 | -0.65% | 1735.5만 |
|---|
| 2026.02.20 | ₩24,616 | ₩25,243 | ₩24,175 | ₩24,802 | +0.76% | 1919.8만 |
|---|
| 2026.02.19 | ₩24,415 | ₩24,842 | ₩24,362 | ₩24,469 | +0.22% | 1071만 |
|---|
| 2026.02.18 | ₩24,549 | ₩24,976 | ₩24,349 | ₩24,482 | -0.27% | 1799만 |
|---|
| 2026.02.17 | ₩25,576 | ₩25,843 | ₩24,669 | ₩24,669 | -3.55% | 2039.4만 |
|---|
| 2026.02.13 | ₩25,496 | ₩26,337 | ₩25,429 | ₩25,696 | +0.78% | 2057.7만 |
|---|
| 2026.02.12 | ₩25,349 | ₩25,696 | ₩24,362 | ₩25,176 | -0.68% | 2631.4만 |
|---|
| 2026.02.11 | ₩26,470 | ₩26,564 | ₩26,017 | ₩26,363 | -0.40% | 1473.7만 |
|---|
| 2026.02.10 | ₩26,150 | ₩27,244 | ₩26,150 | ₩26,430 | +1.07% | 1619.6만 |
|---|
| 2026.02.09 | ₩25,870 | ₩26,177 | ₩25,536 | ₩25,923 | +0.21% | 1667.3만 |
|---|
| 2026.02.06 | ₩25,536 | ₩26,550 | ₩25,536 | ₩26,217 | +2.66% | 1495.1만 |
|---|
| 2026.02.05 | ₩26,417 | ₩26,604 | ₩25,056 | ₩25,550 | -3.28% | 2444.3만 |
|---|
| 2026.02.04 | ₩25,803 | ₩27,417 | ₩25,763 | ₩26,443 | +2.48% | 3160.5만 |
|---|
| 2026.02.03 | ₩25,429 | ₩25,550 | ₩24,442 | ₩25,349 | -0.31% | 3313.9만 |
|---|
| 2026.02.02 | ₩25,990 | ₩26,590 | ₩25,883 | ₩26,430 | +1.69% | 2836.7만 |
|---|
| 2026.01.30 | ₩25,750 | ₩25,950 | ₩25,296 | ₩25,936 | +0.73% | 2154.6만 |
|---|
| 2026.01.29 | ₩25,443 | ₩26,190 | ₩25,269 | ₩25,870 | +1.68% | 1815.4만 |
|---|
| 2026.01.28 | ₩25,910 | ₩26,230 | ₩25,363 | ₩25,416 | -1.91% | 1693만 |
|---|
| 2026.01.27 | ₩26,017 | ₩26,043 | ₩25,550 | ₩25,843 | -0.67% | 1525.7만 |
|---|
| 2026.01.26 | ₩25,990 | ₩26,150 | ₩25,750 | ₩25,963 | -0.10% | 1445.2만 |
|---|
| 2026.01.23 | ₩26,283 | ₩26,297 | ₩25,616 | ₩25,923 | -1.37% | 1742.5만 |
|---|
| 2026.01.22 | ₩26,243 | ₩26,950 | ₩26,217 | ₩26,457 | +0.81% | 1393.5만 |
|---|
| 2026.01.21 | ₩26,510 | ₩26,670 | ₩25,723 | ₩26,057 | -1.71% | 1833.3만 |
|---|
| 2026.01.20 | ₩26,697 | ₩27,057 | ₩26,123 | ₩26,417 | -1.05% | 1962.5만 |
|---|
| 2026.01.16 | ₩26,790 | ₩27,671 | ₩26,657 | ₩27,177 | +1.44% | 2050.2만 |
|---|
| 2026.01.15 | ₩27,844 | ₩28,044 | ₩27,364 | ₩27,497 | -1.25% | 1412.4만 |
|---|
| 2026.01.14 | ₩28,031 | ₩28,805 | ₩27,618 | ₩27,711 | -1.14% | 1434.3만 |
|---|
| 2026.01.13 | ₩28,018 | ₩28,578 | ₩27,684 | ₩28,125 | +0.38% | 2001.3만 |
|---|
| 2026.01.12 | ₩28,658 | ₩28,845 | ₩28,191 | ₩28,258 | -1.40% | 1277.4만 |
|---|
| 2026.01.09 | ₩28,832 | ₩28,872 | ₩27,911 | ₩28,645 | -0.65% | 1944.3만 |
|---|
| 2026.01.08 | ₩27,898 | ₩29,219 | ₩27,551 | ₩28,538 | +2.30% | 2454.6만 |
|---|
| 2026.01.07 | ₩29,539 | ₩29,565 | ₩27,924 | ₩28,138 | -4.74% | 1886.7만 |
|---|
| 2026.01.06 | ₩28,845 | ₩29,846 | ₩28,498 | ₩29,552 | +2.45% | 1803.9만 |
|---|
| 2026.01.05 | ₩29,499 | ₩29,752 | ₩28,832 | ₩28,898 | -2.04% | 1871.1만 |
|---|
| 2026.01.02 | ₩30,072 | ₩30,152 | ₩29,365 | ₩29,512 | -1.86% | 1904.5만 |
|---|
| 2025.12.31 | ₩30,499 | ₩30,553 | ₩29,712 | ₩29,726 | -2.54% | 972.4만 |
|---|
| 2025.12.30 | ₩30,259 | ₩30,659 | ₩30,233 | ₩30,553 | +0.97% | 1080.9만 |
|---|
| 2025.12.29 | ₩30,926 | ₩31,060 | ₩30,233 | ₩30,326 | -1.94% | 1156.6만 |
|---|
| 2025.12.26 | ₩30,926 | ₩31,100 | ₩30,860 | ₩31,033 | +0.35% | 630.9만 |
|---|
| 2025.12.24 | ₩30,673 | ₩31,046 | ₩30,646 | ₩30,900 | +0.74% | 419.1만 |
|---|
| 2025.12.23 | ₩30,886 | ₩31,206 | ₩30,393 | ₩30,593 | -0.95% | 1054.7만 |
|---|
| 2025.12.22 | ₩31,340 | ₩31,553 | ₩30,806 | ₩30,913 | -1.36% | 1119.9만 |
|---|
| 2025.12.19 | ₩31,206 | ₩31,393 | ₩30,780 | ₩31,033 | -0.56% | 2844.4만 |
|---|
| 2025.12.18 | ₩31,847 | ₩32,167 | ₩30,659 | ₩31,287 | -1.76% | 2089.5만 |
|---|
| 2025.12.17 | ₩33,048 | ₩33,208 | ₩32,314 | ₩32,594 | -1.37% | 1245.4만 |
|---|
| 2025.12.16 | ₩32,634 | ₩33,261 | ₩32,581 | ₩33,128 | +1.51% | 999.6만 |
|---|
| 2025.12.15 | ₩33,288 | ₩33,395 | ₩32,527 | ₩32,674 | -1.84% | 1281.2만 |
|---|
| 2025.12.12 | ₩33,875 | ₩33,982 | ₩32,914 | ₩33,008 | -2.56% | 940.7만 |
|---|
| 2025.12.11 | ₩33,541 | ₩34,008 | ₩33,501 | ₩33,902 | +1.07% | 1051.6만 |
|---|
| 2025.12.10 | ₩33,808 | ₩34,128 | ₩33,528 | ₩34,008 | +0.59% | 1198만 |
|---|
| 2025.12.09 | ₩33,074 | ₩34,048 | ₩33,021 | ₩33,861 | +2.38% | 1045.2만 |
|---|
| 2025.12.08 | ₩34,342 | ₩34,382 | ₩33,234 | ₩33,448 | -2.60% | 1560만 |
|---|
| 2025.12.05 | ₩34,595 | ₩34,742 | ₩34,208 | ₩34,569 | -0.08% | 1022.5만 |
|---|
| 2025.12.04 | ₩33,621 | ₩34,595 | ₩33,501 | ₩34,555 | +2.78% | 1166.6만 |
|---|
| 2025.12.03 | ₩33,675 | ₩33,982 | ₩33,314 | ₩33,608 | -0.20% | 1197.1만 |
|---|
| 2025.12.02 | ₩33,021 | ₩33,955 | ₩32,594 | ₩33,555 | +1.62% | 1555.1만 |
|---|
| 2025.12.01 | ₩32,020 | ₩32,981 | ₩31,994 | ₩32,541 | +1.62% | 1418.3만 |
|---|
| 2025.11.28 | ₩32,220 | ₩32,594 | ₩31,807 | ₩32,581 | +1.12% | 687.3만 |
|---|
| 2025.11.26 | ₩32,154 | ₩32,794 | ₩31,353 | ₩31,994 | -0.50% | 2216.3만 |
|---|
| 2025.11.25 | ₩32,554 | ₩33,421 | ₩32,287 | ₩32,447 | -0.33% | 2265.8만 |
|---|
| 2025.11.24 | ₩32,087 | ₩32,687 | ₩31,980 | ₩32,527 | +1.37% | 1913.6만 |
|---|
| 2025.11.21 | ₩30,419 | ₩32,367 | ₩30,379 | ₩31,967 | +5.09% | 1935만 |
|---|
| 2025.11.20 | ₩30,259 | ₩30,606 | ₩29,712 | ₩30,166 | -0.31% | 1556.6만 |
|---|
| 2025.11.19 | ₩30,233 | ₩30,406 | ₩29,939 | ₩29,979 | -0.84% | 913.9만 |
|---|
| 2025.11.18 | ₩30,299 | ₩30,699 | ₩29,886 | ₩30,299 | 0.00% | 1185.4만 |
|---|
| 2025.11.17 | ₩31,433 | ₩32,007 | ₩30,393 | ₩30,513 | -2.93% | 1987.7만 |
|---|
| 2025.11.14 | ₩32,954 | ₩33,355 | ₩32,647 | ₩32,727 | -0.69% | 978.9만 |
|---|
| 2025.11.13 | ₩33,621 | ₩33,942 | ₩33,274 | ₩33,328 | -0.87% | 1222.5만 |
|---|
| 2025.11.12 | ₩33,154 | ₩33,781 | ₩33,154 | ₩33,635 | +1.45% | 1031.8만 |
|---|
| 2025.11.11 | ₩33,635 | ₩33,715 | ₩32,861 | ₩32,994 | -1.90% | 1450.6만 |
|---|
| 2025.11.10 | ₩35,449 | ₩35,463 | ₩33,595 | ₩33,741 | -4.82% | 1614.3만 |
|---|
| 2025.11.07 | ₩34,702 | ₩35,129 | ₩34,449 | ₩35,062 | +1.04% | 871.1만 |
|---|
| 2025.11.06 | ₩35,583 | ₩35,609 | ₩34,822 | ₩34,915 | -1.87% | 907.5만 |
|---|
| 2025.11.05 | ₩34,609 | ₩35,636 | ₩34,368 | ₩35,543 | +2.70% | 1224.8만 |
|---|
| 2025.11.04 | ₩35,382 | ₩35,649 | ₩34,569 | ₩34,609 | -2.19% | 1008.2만 |
|---|
| 2025.11.03 | ₩36,823 | ₩37,090 | ₩35,623 | ₩36,036 | -2.14% | 1035.4만 |
|---|
| 2025.10.31 | ₩36,717 | ₩37,197 | ₩36,410 | ₩36,917 | +0.55% | 1427.2만 |
|---|
| 2025.10.30 | ₩36,543 | ₩37,130 | ₩36,263 | ₩36,703 | +0.44% | 1035.6만 |
|---|
| 2025.10.29 | ₩37,197 | ₩37,691 | ₩36,783 | ₩36,957 | -0.65% | 893.2만 |
|---|
| 2025.10.28 | ₩37,090 | ₩37,611 | ₩36,703 | ₩37,450 | +0.97% | 742.1만 |
|---|
| 2025.10.27 | ₩37,277 | ₩37,490 | ₩36,970 | ₩37,250 | -0.07% | 1086.8만 |
|---|
| 2025.10.24 | ₩37,704 | ₩37,931 | ₩36,877 | ₩36,903 | -2.12% | 862.6만 |
|---|
| 2025.10.23 | ₩37,064 | ₩37,544 | ₩36,917 | ₩37,130 | +0.18% | 1179.9만 |
|---|
| 2025.10.22 | ₩36,290 | ₩37,317 | ₩35,983 | ₩36,903 | +1.69% | 897.7만 |
|---|
| 2025.10.21 | ₩36,997 | ₩38,024 | ₩36,917 | ₩37,571 | +1.55% | 833만 |
|---|
| 2025.10.20 | ₩36,770 | ₩37,477 | ₩36,690 | ₩36,903 | +0.36% | 705만 |
|---|
| 2025.10.17 | ₩36,156 | ₩36,837 | ₩36,023 | ₩36,517 | +1.00% | 1095.6만 |
|---|
| 2025.10.16 | ₩38,278 | ₩38,331 | ₩36,143 | ₩36,290 | -5.19% | 2474.7만 |
|---|
| 2025.10.15 | ₩38,504 | ₩38,678 | ₩37,877 | ₩38,171 | -0.87% | 1836만 |
|---|
| 2025.10.14 | ₩36,677 | ₩38,344 | ₩36,557 | ₩38,077 | +3.82% | 2155.7만 |
|---|
| 2025.10.13 | ₩34,729 | ₩36,530 | ₩34,702 | ₩36,490 | +5.07% | 1413.8만 |
|---|
| 2025.10.10 | ₩36,156 | ₩36,263 | ₩33,968 | ₩34,088 | -5.72% | 1579.2만 |
|---|