시장 데이터를 불러오는 중
전체 종목
에퀴노르 ADR 과거 주가
Equinor ASA · EQNR · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equinor ASA · EQNR · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,849 | ₩58,800 | ₩57,487 | ₩57,634 | -0.37% | 596.7만 |
| 2026.10.08 | ₩57,581 | ₩58,170 | ₩57,085 | ₩57,527 | -0.09% | 499.2만 |
| 2026.10.07 | ₩57,071 | ₩57,728 | ₩55,624 | ₩55,758 | -2.30% | 445.9만 |
| 2026.10.06 | ₩56,870 | ₩58,036 | ₩56,723 | ₩57,634 | +1.34% | 464.5만 |
| 2026.10.05 | ₩56,629 | ₩57,326 | ₩55,959 | ₩56,750 | +0.21% | 390.3만 |
| 2026.10.02 | ₩55,986 | ₩57,138 | ₩55,959 | ₩57,031 | +1.87% | 293.4만 |
| 2026.10.01 | ₩55,209 | ₩56,535 | ₩55,209 | ₩56,509 | +2.35% | 328.4만 |
| 2026.09.30 | ₩55,437 | ₩56,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,423 |
| ₩55,745 |
| +0.56% |
| 408.6만 |
| 2026.09.29 | ₩54,887 | ₩56,040 | ₩54,887 | ₩55,396 | +0.93% | 435.8만 |
|---|
| 2026.09.28 | ₩57,353 | ₩57,741 | ₩56,388 | ₩56,643 | -1.24% | 492.4만 |
|---|
| 2026.09.25 | ₩56,924 | ₩57,380 | ₩56,187 | ₩56,535 | -0.68% | 497.6만 |
|---|
| 2026.09.24 | ₩58,626 | ₩59,095 | ₩57,527 | ₩57,849 | -1.33% | 528만 |
|---|
| 2026.09.23 | ₩56,522 | ₩57,782 | ₩56,468 | ₩57,487 | +1.71% | 395.6만 |
|---|
| 2026.09.22 | ₩55,745 | ₩56,616 | ₩55,383 | ₩56,026 | +0.50% | 443.3만 |
|---|
| 2026.09.21 | ₩58,746 | ₩58,827 | ₩56,924 | ₩56,937 | -3.08% | 314.9만 |
|---|
| 2026.09.18 | ₩59,269 | ₩59,778 | ₩58,961 | ₩59,081 | -0.32% | 354.6만 |
|---|
| 2026.09.17 | ₩58,693 | ₩59,684 | ₩58,586 | ₩59,403 | +1.21% | 271.7만 |
|---|
| 2026.09.16 | ₩60,850 | ₩60,931 | ₩59,148 | ₩59,229 | -2.66% | 390.6만 |
|---|
| 2026.09.15 | ₩59,711 | ₩61,427 | ₩59,684 | ₩61,306 | +2.67% | 336.5만 |
|---|
| 2026.09.14 | ₩60,837 | ₩61,132 | ₩59,403 | ₩59,684 | -1.89% | 411.1만 |
|---|
| 2026.09.11 | ₩59,390 | ₩60,261 | ₩59,296 | ₩60,033 | +1.08% | 297만 |
|---|
| 2026.09.10 | ₩60,917 | ₩61,038 | ₩59,604 | ₩60,448 | -0.77% | 359.7만 |
|---|
| 2026.09.09 | ₩60,100 | ₩60,757 | ₩59,899 | ₩60,609 | +0.85% | 463.3만 |
|---|
| 2026.09.08 | ₩57,607 | ₩58,277 | ₩57,286 | ₩58,143 | +0.93% | 362.8만 |
|---|
| 2026.09.04 | ₩57,165 | ₩57,353 | ₩56,254 | ₩56,401 | -1.34% | 282.9만 |
|---|
| 2026.09.03 | ₩57,715 | ₩57,916 | ₩57,098 | ₩57,165 | -0.95% | 192.7만 |
|---|
| 2026.09.02 | ₩57,862 | ₩58,733 | ₩57,768 | ₩58,398 | +0.93% | 233.8만 |
|---|
| 2026.09.01 | ₩58,184 | ₩59,403 | ₩58,023 | ₩59,269 | +1.87% | 251.2만 |
|---|
| 2026.08.31 | ₩57,112 | ₩57,701 | ₩56,643 | ₩57,353 | +0.42% | 247.7만 |
|---|
| 2026.08.28 | ₩55,437 | ₩55,597 | ₩55,128 | ₩55,463 | +0.05% | 178.1만 |
|---|
| 2026.08.27 | ₩55,504 | ₩56,147 | ₩54,566 | ₩55,678 | +0.31% | 227.5만 |
|---|
| 2026.08.26 | ₩54,927 | ₩56,187 | ₩54,914 | ₩55,356 | +0.78% | 269.4만 |
|---|
| 2026.08.25 | ₩55,825 | ₩56,254 | ₩55,115 | ₩55,222 | -1.08% | 520만 |
|---|
| 2026.08.24 | ₩56,937 | ₩57,272 | ₩56,375 | ₩56,777 | -0.28% | 228만 |
|---|
| 2026.08.21 | ₩57,634 | ₩57,849 | ₩57,098 | ₩57,433 | -0.35% | 191만 |
|---|
| 2026.08.20 | ₩57,138 | ₩57,688 | ₩57,112 | ₩57,433 | +0.52% | 193.2만 |
|---|
| 2026.08.19 | ₩56,281 | ₩57,112 | ₩56,160 | ₩56,321 | +0.07% | 238.8만 |
|---|
| 2026.08.18 | ₩56,160 | ₩56,361 | ₩55,865 | ₩56,066 | -0.17% | 276.3만 |
|---|
| 2026.08.17 | ₩55,423 | ₩56,214 | ₩54,994 | ₩56,040 | +1.11% | 288.5만 |
|---|
| 2026.08.14 | ₩54,110 | ₩55,088 | ₩53,909 | ₩54,633 | +0.97% | 205.5만 |
|---|
| 2026.08.13 | ₩53,909 | ₩54,485 | ₩53,252 | ₩54,324 | +0.77% | 175.1만 |
|---|
| 2026.08.12 | ₩54,606 | ₩55,008 | ₩54,338 | ₩54,927 | +0.59% | 184.4만 |
|---|
| 2026.08.11 | ₩54,793 | ₩55,236 | ₩54,713 | ₩54,847 | +0.10% | 181.9만 |
|---|
| 2026.08.10 | ₩53,172 | ₩55,236 | ₩53,145 | ₩54,927 | +3.30% | 349.1만 |
|---|
| 2026.08.07 | ₩52,234 | ₩52,931 | ₩52,033 | ₩52,154 | -0.15% | 267만 |
|---|
| 2026.08.06 | ₩52,355 | ₩53,065 | ₩51,805 | ₩52,877 | +1.00% | 332.5만 |
|---|
| 2026.08.05 | ₩53,172 | ₩53,293 | ₩51,015 | ₩51,095 | -3.91% | 420.5만 |
|---|
| 2026.08.04 | ₩52,529 | ₩52,676 | ₩51,805 | ₩52,489 | -0.08% | 304.8만 |
|---|
| 2026.08.03 | ₩53,695 | ₩53,829 | ₩52,998 | ₩53,480 | -0.40% | 328.8만 |
|---|
| 2026.07.31 | ₩54,525 | ₩55,289 | ₩54,204 | ₩55,075 | +1.01% | 260.9만 |
|---|
| 2026.07.30 | ₩54,070 | ₩54,686 | ₩53,748 | ₩54,579 | +0.94% | 345.1만 |
|---|
| 2026.07.29 | ₩54,780 | ₩55,128 | ₩54,177 | ₩54,874 | +0.17% | 488.9만 |
|---|
| 2026.07.28 | ₩51,819 | ₩52,448 | ₩50,760 | ₩51,283 | -1.03% | 362.7만 |
|---|
| 2026.07.27 | ₩52,261 | ₩52,690 | ₩51,524 | ₩51,564 | -1.33% | 387.9만 |
|---|
| 2026.07.24 | ₩54,539 | ₩55,128 | ₩53,494 | ₩54,070 | -0.86% | 559.4만 |
|---|
| 2026.07.23 | ₩55,236 | ₩55,785 | ₩54,820 | ₩54,927 | -0.56% | 569.8만 |
|---|
| 2026.07.22 | ₩52,797 | ₩53,708 | ₩52,569 | ₩53,547 | +1.42% | 520.9만 |
|---|
| 2026.07.21 | ₩50,438 | ₩50,894 | ₩49,916 | ₩50,371 | -0.13% | 365.8만 |
|---|
| 2026.07.20 | ₩49,541 | ₩50,720 | ₩49,353 | ₩50,050 | +1.03% | 616.5만 |
|---|
| 2026.07.17 | ₩49,433 | ₩50,144 | ₩49,299 | ₩50,077 | +1.30% | 470.2만 |
|---|
| 2026.07.16 | ₩47,785 | ₩48,174 | ₩47,557 | ₩47,745 | -0.08% | 311.6만 |
|---|
| 2026.07.15 | ₩48,495 | ₩48,522 | ₩47,490 | ₩48,067 | -0.88% | 264.3만 |
|---|
| 2026.07.14 | ₩48,777 | ₩48,964 | ₩47,758 | ₩48,495 | -0.58% | 375.3만 |
|---|
| 2026.07.13 | ₩46,767 | ₩48,616 | ₩46,700 | ₩48,321 | +3.32% | 557.9만 |
|---|
| 2026.07.10 | ₩45,333 | ₩45,735 | ₩44,797 | ₩45,453 | +0.27% | 247.5만 |
|---|
| 2026.07.09 | ₩45,909 | ₩46,083 | ₩45,319 | ₩45,574 | -0.73% | 316.2만 |
|---|
| 2026.07.08 | ₩46,217 | ₩46,673 | ₩45,721 | ₩45,922 | -0.64% | 511.3만 |
|---|
| 2026.07.07 | ₩43,939 | ₩45,762 | ₩43,926 | ₩45,440 | +3.42% | 490.5만 |
|---|
| 2026.07.06 | ₩43,028 | ₩43,108 | ₩42,787 | ₩42,961 | -0.16% | 280.3만 |
|---|
| 2026.07.02 | ₩42,733 | ₩43,149 | ₩42,626 | ₩42,934 | +0.47% | 308.6만 |
|---|
| 2026.07.01 | ₩41,822 | ₩42,170 | ₩41,715 | ₩41,822 | 0.00% | 262.7만 |
|---|
| 2026.06.30 | ₩42,304 | ₩42,479 | ₩41,809 | ₩42,077 | -0.54% | 338.6만 |
|---|
| 2026.06.29 | ₩41,782 | ₩42,103 | ₩41,648 | ₩41,782 | 0.00% | 214.6만 |
|---|
| 2026.06.26 | ₩41,916 | ₩41,969 | ₩41,407 | ₩41,581 | -0.80% | 249.4만 |
|---|
| 2026.06.25 | ₩41,433 | ₩42,385 | ₩41,313 | ₩42,291 | +2.07% | 424.9만 |
|---|
| 2026.06.24 | ₩42,184 | ₩42,425 | ₩41,929 | ₩42,345 | +0.38% | 345.5만 |
|---|
| 2026.06.23 | ₩43,564 | ₩43,792 | ₩43,336 | ₩43,752 | +0.43% | 326만 |
|---|
| 2026.06.22 | ₩43,711 | ₩44,073 | ₩43,229 | ₩44,046 | +0.77% | 375만 |
|---|
| 2026.06.18 | ₩43,242 | ₩43,577 | ₩42,653 | ₩43,390 | +0.34% | 580.9만 |
|---|
| 2026.06.17 | ₩45,695 | ₩46,257 | ₩45,038 | ₩45,239 | -1.00% | 434.9만 |
|---|
| 2026.06.16 | ₩45,440 | ₩45,815 | ₩45,118 | ₩45,346 | -0.21% | 530.1만 |
|---|
| 2026.06.15 | ₩45,601 | ₩46,177 | ₩45,467 | ₩45,909 | +0.68% | 487.2만 |
|---|
| 2026.06.12 | ₩47,638 | ₩49,259 | ₩47,584 | ₩48,482 | +1.77% | 561.3만 |
|---|
| 2026.06.11 | ₩51,363 | ₩51,524 | ₩49,165 | ₩49,246 | -4.12% | 613.3만 |
|---|
| 2026.06.10 | ₩49,701 | ₩50,881 | ₩49,661 | ₩50,237 | +1.08% | 283.6만 |
|---|
| 2026.06.09 | ₩49,621 | ₩49,648 | ₩48,160 | ₩49,031 | -1.19% | 428.2만 |
|---|
| 2026.06.08 | ₩50,653 | ₩50,840 | ₩50,103 | ₩50,385 | -0.53% | 238.1만 |
|---|
| 2026.06.05 | ₩50,479 | ₩50,505 | ₩49,474 | ₩49,500 | -1.94% | 239.1만 |
|---|
| 2026.06.04 | ₩50,291 | ₩50,840 | ₩50,264 | ₩50,452 | +0.32% | 287.4만 |
|---|
| 2026.06.03 | ₩51,189 | ₩51,551 | ₩50,840 | ₩50,854 | -0.65% | 293.5만 |
|---|
| 2026.06.02 | ₩49,916 | ₩50,747 | ₩49,889 | ₩50,680 | +1.53% | 238만 |
|---|
| 2026.06.01 | ₩50,613 | ₩51,055 | ₩49,876 | ₩50,010 | -1.19% | 442.1만 |
|---|
| 2026.05.29 | ₩48,777 | ₩48,817 | ₩47,598 | ₩48,227 | -1.13% | 334.3만 |
|---|
| 2026.05.28 | ₩49,889 | ₩49,969 | ₩48,509 | ₩48,978 | -1.83% | 355.7만 |
|---|
| 2026.05.27 | ₩49,219 | ₩49,688 | ₩48,817 | ₩48,911 | -0.63% | 348.7만 |
|---|
| 2026.05.26 | ₩51,175 | ₩51,658 | ₩50,519 | ₩50,572 | -1.18% | 402.8만 |
|---|
| 2026.05.22 | ₩51,685 | ₩52,194 | ₩51,336 | ₩52,006 | +0.62% | 288.4만 |
|---|
| 2026.05.21 | ₩53,520 | ₩53,614 | ₩51,376 | ₩51,819 | -3.18% | 522.2만 |
|---|
| 2026.05.20 | ₩53,936 | ₩54,418 | ₩52,100 | ₩52,207 | -3.20% | 527.4만 |
|---|
| 2026.05.19 | ₩54,780 | ₩54,860 | ₩53,628 | ₩54,659 | -0.22% | 414.1만 |
|---|
| 2026.05.18 | ₩52,556 | ₩53,601 | ₩51,926 | ₩53,145 | +1.12% | 505.6만 |
|---|
| 2026.05.15 | ₩51,309 | ₩53,118 | ₩51,309 | ₩52,904 | +3.11% | 355.6만 |
|---|
| 2026.05.14 | ₩51,055 | ₩52,046 | ₩50,894 | ₩51,604 | +1.08% | 232.2만 |
|---|
| 2026.05.13 | ₩51,095 | ₩51,390 | ₩50,747 | ₩51,296 | +0.39% | 197.8만 |
|---|
| 2026.05.12 | ₩51,390 | ₩51,792 | ₩51,108 | ₩51,618 | +0.44% | 286.8만 |
|---|
| 2026.05.11 | ₩50,345 | ₩51,618 | ₩50,130 | ₩51,216 | +1.73% | 356.9만 |
|---|
| 2026.05.08 | ₩49,420 | ₩49,809 | ₩48,924 | ₩49,165 | -0.52% | 451만 |
|---|
| 2026.05.07 | ₩49,273 | ₩49,809 | ₩48,335 | ₩49,460 | +0.38% | 736.7만 |
|---|
| 2026.05.06 | ₩50,546 | ₩51,135 | ₩50,224 | ₩50,961 | +0.82% | 644.7만 |
|---|
| 2026.05.05 | ₩55,182 | ₩55,839 | ₩54,887 | ₩55,423 | +0.44% | 279.4만 |
|---|
| 2026.05.04 | ₩54,512 | ₩55,879 | ₩53,721 | ₩55,370 | +1.57% | 461.5만 |
|---|
| 2026.05.01 | ₩53,735 | ₩54,298 | ₩52,381 | ₩53,212 | -0.97% | 347.3만 |
|---|
| 2026.04.30 | ₩53,226 | ₩54,740 | ₩52,984 | ₩54,606 | +2.59% | 459.5만 |
|---|
| 2026.04.29 | ₩53,185 | ₩54,056 | ₩52,783 | ₩53,695 | +0.96% | 409.7만 |
|---|
| 2026.04.28 | ₩51,698 | ₩52,194 | ₩51,376 | ₩51,604 | -0.18% | 425만 |
|---|
| 2026.04.27 | ₩51,537 | ₩51,644 | ₩50,867 | ₩50,988 | -1.07% | 266.5만 |
|---|
| 2026.04.24 | ₩51,376 | ₩51,551 | ₩50,211 | ₩50,840 | -1.04% | 266.1만 |
|---|
| 2026.04.23 | ₩51,068 | ₩52,381 | ₩50,693 | ₩51,738 | +1.31% | 466.4만 |
|---|
| 2026.04.22 | ₩50,948 | ₩51,189 | ₩50,251 | ₩50,881 | -0.13% | 387.1만 |
|---|
| 2026.04.21 | ₩49,340 | ₩50,599 | ₩48,951 | ₩50,452 | +2.25% | 577만 |
|---|
| 2026.04.20 | ₩47,812 | ₩48,737 | ₩47,490 | ₩48,254 | +0.92% | 543.1만 |
|---|
| 2026.04.17 | ₩47,129 | ₩47,557 | ₩46,150 | ₩47,531 | +0.85% | 1349.9만 |
|---|
| 2026.04.16 | ₩50,144 | ₩51,618 | ₩49,996 | ₩51,283 | +2.27% | 630.8만 |
|---|
| 2026.04.15 | ₩50,626 | ₩50,720 | ₩48,991 | ₩49,340 | -2.54% | 792.2만 |
|---|
| 2026.04.14 | ₩51,832 | ₩51,859 | ₩50,666 | ₩50,921 | -1.76% | 597.6만 |
|---|
| 2026.04.13 | ₩53,333 | ₩53,788 | ₩52,274 | ₩52,529 | -1.51% | 471.6만 |
|---|
| 2026.04.10 | ₩51,202 | ₩52,542 | ₩51,095 | ₩52,207 | +1.96% | 588만 |
|---|
| 2026.04.09 | ₩53,467 | ₩53,695 | ₩51,189 | ₩51,658 | -3.38% | 652만 |
|---|
| 2026.04.08 | ₩50,050 | ₩52,904 | ₩49,581 | ₩52,703 | +5.30% | 1137.2만 |
|---|
| 2026.04.07 | ₩56,937 | ₩57,393 | ₩55,879 | ₩56,375 | -0.99% | 576.5만 |
|---|
| 2026.04.06 | ₩57,366 | ₩57,366 | ₩55,571 | ₩56,214 | -2.01% | 322.7만 |
|---|
| 2026.04.02 | ₩56,308 | ₩57,393 | ₩55,222 | ₩55,946 | -0.64% | 719.4만 |
|---|
| 2026.04.01 | ₩54,901 | ₩56,026 | ₩52,891 | ₩54,123 | -1.42% | 1214.1만 |
|---|
| 2026.03.31 | ₩57,487 | ₩58,237 | ₩54,860 | ₩56,549 | -1.63% | 1049.2만 |
|---|
| 2026.03.30 | ₩57,380 | ₩57,889 | ₩56,589 | ₩56,817 | -0.98% | 779.7만 |
|---|
| 2026.03.27 | ₩55,035 | ₩55,705 | ₩54,887 | ₩55,651 | +1.12% | 850.4만 |
|---|
| 2026.03.26 | ₩54,834 | ₩55,705 | ₩54,767 | ₩55,102 | +0.49% | 768.2만 |
|---|
| 2026.03.25 | ₩52,448 | ₩54,673 | ₩52,422 | ₩54,190 | +3.32% | 998.2만 |
|---|
| 2026.03.24 | ₩52,824 | ₩54,016 | ₩52,824 | ₩53,534 | +1.34% | 1408.9만 |
|---|
| 2026.03.23 | ₩50,680 | ₩53,266 | ₩50,572 | ₩52,757 | +4.10% | 1772.7만 |
|---|
| 2026.03.20 | ₩54,686 | ₩56,066 | ₩54,539 | ₩55,745 | +1.94% | 1355.5만 |
|---|
| 2026.03.19 | ₩55,021 | ₩56,361 | ₩53,400 | ₩54,284 | -1.34% | 2209.2만 |
|---|
| 2026.03.18 | ₩50,157 | ₩51,698 | ₩49,969 | ₩51,631 | +2.94% | 1151.3만 |
|---|
| 2026.03.17 | ₩48,817 | ₩49,768 | ₩48,562 | ₩49,500 | +1.40% | 547.5만 |
|---|
| 2026.03.16 | ₩47,678 | ₩48,241 | ₩47,450 | ₩47,745 | +0.14% | 526.5만 |
|---|
| 2026.03.13 | ₩45,963 | ₩47,799 | ₩45,842 | ₩47,236 | +2.77% | 1048.7만 |
|---|
| 2026.03.12 | ₩45,319 | ₩46,284 | ₩45,239 | ₩46,056 | +1.63% | 968.6만 |
|---|
| 2026.03.11 | ₩44,100 | ₩44,984 | ₩43,993 | ₩44,931 | +1.88% | 664.9만 |
|---|
| 2026.03.10 | ₩43,685 | ₩44,381 | ₩42,144 | ₩43,470 | -0.49% | 1306.9만 |
|---|
| 2026.03.09 | ₩45,266 | ₩45,815 | ₩42,948 | ₩43,457 | -4.00% | 1534.4만 |
|---|
| 2026.03.06 | ₩43,979 | ₩45,078 | ₩43,524 | ₩45,011 | +2.35% | 1099만 |
|---|
| 2026.03.05 | ₩42,278 | ₩42,827 | ₩41,768 | ₩42,559 | +0.67% | 1037.9만 |
|---|
| 2026.03.04 | ₩41,902 | ₩42,438 | ₩41,259 | ₩42,318 | +0.99% | 615.8만 |
|---|
| 2026.03.03 | ₩42,532 | ₩42,907 | ₩41,139 | ₩41,876 | -1.54% | 1177.7만 |
|---|
| 2026.03.02 | ₩43,524 | ₩43,658 | ₩41,835 | ₩42,974 | -1.26% | 1437.8만 |
|---|
| 2026.02.27 | ₩39,959 | ₩40,120 | ₩39,316 | ₩39,973 | +0.03% | 449.4만 |
|---|
| 2026.02.26 | ₩38,258 | ₩39,571 | ₩38,124 | ₩38,794 | +1.40% | 435.9만 |
|---|
| 2026.02.25 | ₩39,316 | ₩39,330 | ₩38,593 | ₩39,075 | -0.61% | 347.7만 |
|---|
| 2026.02.24 | ₩39,289 | ₩39,343 | ₩38,834 | ₩39,021 | -0.68% | 317만 |
|---|
| 2026.02.23 | ₩38,646 | ₩39,115 | ₩38,619 | ₩38,901 | +0.66% | 217.7만 |
|---|
| 2026.02.20 | ₩38,459 | ₩38,646 | ₩38,164 | ₩38,619 | +0.42% | 638.7만 |
|---|
| 2026.02.19 | ₩39,155 | ₩39,383 | ₩38,633 | ₩38,660 | -1.27% | 1092.2만 |
|---|
| 2026.02.18 | ₩38,003 | ₩38,097 | ₩37,775 | ₩37,856 | -0.39% | 538.5만 |
|---|
| 2026.02.17 | ₩36,355 | ₩36,676 | ₩35,953 | ₩36,609 | +0.70% | 390.4만 |
|---|
| 2026.02.13 | ₩37,534 | ₩37,882 | ₩37,346 | ₩37,655 | +0.32% | 363.9만 |
|---|
| 2026.02.12 | ₩37,990 | ₩38,150 | ₩36,703 | ₩36,998 | -2.61% | 589.3만 |
|---|
| 2026.02.11 | ₩38,003 | ₩38,499 | ₩37,936 | ₩38,298 | +0.78% | 419.3만 |
|---|
| 2026.02.10 | ₩37,802 | ₩37,829 | ₩37,105 | ₩37,333 | -1.24% | 543만 |
|---|
| 2026.02.09 | ₩36,851 | ₩37,172 | ₩36,851 | ₩37,065 | +0.58% | 378.5만 |
|---|
| 2026.02.06 | ₩35,859 | ₩37,199 | ₩35,846 | ₩36,877 | +2.84% | 652만 |
|---|
| 2026.02.05 | ₩35,028 | ₩35,537 | ₩34,934 | ₩35,457 | +1.22% | 582.5만 |
|---|
| 2026.02.04 | ₩34,934 | ₩36,288 | ₩34,707 | ₩35,899 | +2.76% | 865.1만 |
|---|
| 2026.02.03 | ₩34,465 | ₩35,524 | ₩34,345 | ₩35,296 | +2.41% | 809.7만 |
|---|
| 2026.02.02 | ₩34,881 | ₩35,162 | ₩34,693 | ₩34,774 | -0.31% | 685.5만 |
|---|
| 2026.01.30 | ₩35,832 | ₩36,127 | ₩35,363 | ₩35,980 | +0.41% | 359.9만 |
|---|
| 2026.01.29 | ₩36,743 | ₩36,837 | ₩35,725 | ₩36,060 | -1.86% | 527.6만 |
|---|
| 2026.01.28 | ₩35,390 | ₩35,551 | ₩34,814 | ₩35,162 | -0.64% | 475.5만 |
|---|
| 2026.01.27 | ₩34,519 | ₩35,310 | ₩34,519 | ₩35,243 | +2.10% | 374만 |
|---|
| 2026.01.26 | ₩34,573 | ₩34,586 | ₩34,104 | ₩34,345 | -0.66% | 244.9만 |
|---|
| 2026.01.23 | ₩34,117 | ₩34,439 | ₩33,943 | ₩34,318 | +0.59% | 548.8만 |
|---|
| 2026.01.22 | ₩33,380 | ₩33,527 | ₩32,790 | ₩33,072 | -0.92% | 563.4만 |
|---|
| 2026.01.21 | ₩34,023 | ₩34,492 | ₩34,010 | ₩34,398 | +1.10% | 697.6만 |
|---|
| 2026.01.20 | ₩33,514 | ₩33,929 | ₩33,286 | ₩33,286 | -0.68% | 652만 |
|---|
| 2026.01.16 | ₩33,809 | ₩34,104 | ₩33,702 | ₩33,996 | +0.55% | 591.9만 |
|---|
| 2026.01.15 | ₩32,911 | ₩33,554 | ₩32,643 | ₩33,098 | +0.57% | 650만 |
|---|
| 2026.01.14 | ₩32,978 | ₩34,130 | ₩32,964 | ₩33,434 | +1.38% | 942.6만 |
|---|
| 2026.01.13 | ₩32,522 | ₩33,125 | ₩32,442 | ₩32,844 | +0.99% | 635.4만 |
|---|
| 2026.01.12 | ₩31,839 | ₩32,294 | ₩31,745 | ₩32,013 | +0.55% | 518.2만 |
|---|
| 2026.01.09 | ₩31,758 | ₩32,026 | ₩31,477 | ₩31,490 | -0.84% | 558.3만 |
|---|
| 2026.01.08 | ₩30,901 | ₩31,906 | ₩30,807 | ₩31,772 | +2.82% | 445.1만 |
|---|
| 2026.01.07 | ₩30,686 | ₩30,954 | ₩30,619 | ₩30,887 | +0.66% | 386.1만 |
|---|
| 2026.01.06 | ₩32,254 | ₩32,428 | ₩31,021 | ₩31,048 | -3.74% | 602.2만 |
|---|
| 2026.01.05 | ₩32,281 | ₩32,455 | ₩31,584 | ₩32,348 | +0.21% | 587.2만 |
|---|
| 2026.01.02 | ₩31,959 | ₩32,897 | ₩31,933 | ₩32,897 | +2.94% | 594.2만 |
|---|
| 2025.12.31 | ₩31,490 | ₩31,732 | ₩31,490 | ₩31,665 | +0.55% | 229.7만 |
|---|
| 2025.12.30 | ₩31,490 | ₩31,705 | ₩31,450 | ₩31,624 | +0.43% | 244.2만 |
|---|
| 2025.12.29 | ₩31,222 | ₩31,370 | ₩31,102 | ₩31,263 | +0.13% | 194.4만 |
|---|
| 2025.12.26 | ₩30,954 | ₩31,062 | ₩30,673 | ₩30,874 | -0.26% | 184.5만 |
|---|
| 2025.12.24 | ₩30,887 | ₩31,075 | ₩30,874 | ₩31,021 | +0.43% | 100.2만 |
|---|
| 2025.12.23 | ₩30,660 | ₩30,887 | ₩30,633 | ₩30,874 | +0.70% | 268만 |
|---|
| 2025.12.22 | ₩30,405 | ₩30,673 | ₩30,177 | ₩30,271 | -0.44% | 281.2만 |
|---|
| 2025.12.19 | ₩30,686 | ₩30,807 | ₩30,539 | ₩30,579 | -0.35% | 277.2만 |
|---|
| 2025.12.18 | ₩30,633 | ₩30,673 | ₩30,271 | ₩30,351 | -0.92% | 371만 |
|---|
| 2025.12.17 | ₩30,512 | ₩30,834 | ₩30,351 | ₩30,673 | +0.53% | 408.3만 |
|---|
| 2025.12.16 | ₩30,271 | ₩30,284 | ₩29,829 | ₩30,030 | -0.80% | 419.5만 |
|---|
| 2025.12.15 | ₩30,753 | ₩30,767 | ₩30,499 | ₩30,660 | -0.31% | 296.4만 |
|---|
| 2025.12.12 | ₩30,807 | ₩30,968 | ₩30,606 | ₩30,901 | +0.30% | 242.2만 |
|---|
| 2025.12.11 | ₩30,619 | ₩30,861 | ₩30,459 | ₩30,499 | -0.39% | 377만 |
|---|
| 2025.12.10 | ₩30,606 | ₩30,834 | ₩30,258 | ₩30,820 | +0.70% | 322.7만 |
|---|
| 2025.12.09 | ₩31,142 | ₩31,222 | ₩30,740 | ₩30,794 | -1.12% | 358.1만 |
|---|
| 2025.12.08 | ₩30,834 | ₩31,236 | ₩30,834 | ₩30,941 | +0.35% | 242.1만 |
|---|
| 2025.12.05 | ₩30,995 | ₩31,410 | ₩30,807 | ₩30,807 | -0.61% | 302.8만 |
|---|
| 2025.12.04 | ₩31,155 | ₩31,330 | ₩31,142 | ₩31,316 | +0.52% | 330.9만 |
|---|
| 2025.12.03 | ₩30,968 | ₩31,383 | ₩30,954 | ₩31,356 | +1.25% | 280.7만 |
|---|
| 2025.12.02 | ₩30,472 | ₩30,633 | ₩30,124 | ₩30,539 | +0.22% | 374.2만 |
|---|
| 2025.12.01 | ₩30,566 | ₩30,914 | ₩30,512 | ₩30,566 | 0.00% | 346.3만 |
|---|
| 2025.11.28 | ₩30,512 | ₩30,874 | ₩30,472 | ₩30,700 | +0.61% | 304.4만 |
|---|
| 2025.11.26 | ₩30,164 | ₩30,365 | ₩30,083 | ₩30,217 | +0.18% | 447.4만 |
|---|
| 2025.11.25 | ₩30,083 | ₩30,298 | ₩29,829 | ₩30,177 | +0.31% | 469.4만 |
|---|
| 2025.11.24 | ₩30,512 | ₩30,579 | ₩30,191 | ₩30,392 | -0.40% | 593.5만 |
|---|
| 2025.11.21 | ₩30,646 | ₩30,887 | ₩30,365 | ₩30,794 | +0.48% | 676.2만 |
|---|
| 2025.11.20 | ₩31,437 | ₩31,758 | ₩30,874 | ₩30,874 | -1.79% | 648.1만 |
|---|
| 2025.11.19 | ₩31,276 | ₩31,356 | ₩30,968 | ₩31,182 | -0.30% | 601만 |
|---|
| 2025.11.18 | ₩32,067 | ₩32,670 | ₩31,919 | ₩32,536 | +1.46% | 533.8만 |
|---|
| 2025.11.17 | ₩32,643 | ₩32,938 | ₩32,469 | ₩32,536 | -0.33% | 278.8만 |
|---|
| 2025.11.14 | ₩32,335 | ₩32,790 | ₩32,254 | ₩32,750 | +1.28% | 270.2만 |
|---|
| 2025.11.13 | ₩32,777 | ₩32,978 | ₩32,562 | ₩32,696 | -0.25% | 227.9만 |
|---|
| 2025.11.12 | ₩32,442 | ₩32,603 | ₩32,308 | ₩32,482 | +0.12% | 250.3만 |
|---|
| 2025.11.11 | ₩32,911 | ₩33,366 | ₩32,911 | ₩33,125 | +0.65% | 268.1만 |
|---|
| 2025.11.10 | ₩32,629 | ₩32,656 | ₩31,812 | ₩32,442 | -0.57% | 380.3만 |
|---|
| 2025.11.07 | ₩32,174 | ₩32,670 | ₩32,147 | ₩32,616 | +1.37% | 372.9만 |
|---|
| 2025.11.06 | ₩32,013 | ₩32,361 | ₩32,000 | ₩32,214 | +0.63% | 372.7만 |
|---|
| 2025.11.05 | ₩32,120 | ₩32,603 | ₩31,892 | ₩31,906 | -0.67% | 320.8만 |
|---|
| 2025.11.04 | ₩31,812 | ₩32,147 | ₩31,611 | ₩32,120 | +0.97% | 314.5만 |
|---|
| 2025.11.03 | ₩32,174 | ₩32,428 | ₩32,053 | ₩32,147 | -0.08% | 238.6만 |
|---|
| 2025.10.31 | ₩32,000 | ₩32,227 | ₩31,852 | ₩32,107 | +0.34% | 351.2만 |
|---|
| 2025.10.30 | ₩32,147 | ₩32,455 | ₩31,973 | ₩32,120 | -0.08% | 340.5만 |
|---|
| 2025.10.29 | ₩32,040 | ₩32,750 | ₩32,026 | ₩32,388 | +1.09% | 720.9만 |
|---|
| 2025.10.28 | ₩32,348 | ₩32,629 | ₩32,268 | ₩32,281 | -0.21% | 317.1만 |
|---|
| 2025.10.27 | ₩32,415 | ₩32,696 | ₩32,308 | ₩32,643 | +0.70% | 351.2만 |
|---|
| 2025.10.24 | ₩32,871 | ₩32,964 | ₩32,335 | ₩32,455 | -1.26% | 412.2만 |
|---|
| 2025.10.23 | ₩33,366 | ₩33,648 | ₩33,165 | ₩33,460 | +0.28% | 558.2만 |
|---|
| 2025.10.22 | ₩31,557 | ₩32,160 | ₩31,397 | ₩32,120 | +1.78% | 404.7만 |
|---|
| 2025.10.21 | ₩31,129 | ₩31,410 | ₩30,941 | ₩31,102 | -0.09% | 256.5만 |
|---|
| 2025.10.20 | ₩30,807 | ₩31,102 | ₩30,807 | ₩31,048 | +0.78% | 289.5만 |
|---|
| 2025.10.17 | ₩30,928 | ₩31,048 | ₩30,794 | ₩30,981 | +0.17% | 534.5만 |
|---|
| 2025.10.16 | ₩31,303 | ₩31,504 | ₩30,445 | ₩30,673 | -2.01% | 656.4만 |
|---|
| 2025.10.15 | ₩31,236 | ₩31,397 | ₩30,834 | ₩30,914 | -1.03% | 300.7만 |
|---|
| 2025.10.14 | ₩30,686 | ₩31,062 | ₩30,646 | ₩30,928 | +0.79% | 531.7만 |
|---|
| 2025.10.13 | ₩31,490 | ₩31,638 | ₩31,356 | ₩31,517 | +0.09% | 196.8만 |
|---|
| 2025.10.10 | ₩31,732 | ₩31,866 | ₩31,075 | ₩31,102 | -1.98% | 331.5만 |
|---|