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 | ₩57,778 | ₩58,728 | ₩57,417 | ₩57,564 | -0.37% | 596.7만 |
| 2026.10.08 | ₩57,510 | ₩58,099 | ₩57,015 | ₩57,457 | -0.09% | 499.2만 |
| 2026.10.07 | ₩57,002 | ₩57,657 | ₩55,556 | ₩55,690 | -2.30% | 445.9만 |
| 2026.10.06 | ₩56,801 | ₩57,965 | ₩56,654 | ₩57,564 | +1.34% | 464.5만 |
| 2026.10.05 | ₩56,560 | ₩57,256 | ₩55,891 | ₩56,680 | +0.21% | 390.3만 |
| 2026.10.02 | ₩55,918 | ₩57,069 | ₩55,891 | ₩56,961 | +1.87% | 293.4만 |
| 2026.10.01 | ₩55,141 | ₩56,466 | ₩55,141 | ₩56,439 | +2.35% | 328.4만 |
| 2026.09.30 | ₩55,369 | ₩56,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,677 |
| +0.56% |
| 408.6만 |
| 2026.09.29 | ₩54,820 | ₩55,971 | ₩54,820 | ₩55,329 | +0.93% | 435.8만 |
|---|
| 2026.09.28 | ₩57,283 | ₩57,671 | ₩56,319 | ₩56,573 | -1.24% | 492.4만 |
|---|
| 2026.09.25 | ₩56,854 | ₩57,309 | ₩56,118 | ₩56,466 | -0.68% | 497.6만 |
|---|
| 2026.09.24 | ₩58,554 | ₩59,023 | ₩57,457 | ₩57,778 | -1.33% | 528만 |
|---|
| 2026.09.23 | ₩56,453 | ₩57,711 | ₩56,399 | ₩57,417 | +1.71% | 395.6만 |
|---|
| 2026.09.22 | ₩55,677 | ₩56,547 | ₩55,315 | ₩55,958 | +0.50% | 443.3만 |
|---|
| 2026.09.21 | ₩58,675 | ₩58,755 | ₩56,854 | ₩56,868 | -3.08% | 314.9만 |
|---|
| 2026.09.18 | ₩59,197 | ₩59,705 | ₩58,889 | ₩59,009 | -0.32% | 354.6만 |
|---|
| 2026.09.17 | ₩58,621 | ₩59,611 | ₩58,514 | ₩59,330 | +1.21% | 271.7만 |
|---|
| 2026.09.16 | ₩60,776 | ₩60,856 | ₩59,076 | ₩59,156 | -2.66% | 390.6만 |
|---|
| 2026.09.15 | ₩59,638 | ₩61,351 | ₩59,611 | ₩61,231 | +2.67% | 336.5만 |
|---|
| 2026.09.14 | ₩60,762 | ₩61,057 | ₩59,330 | ₩59,611 | -1.89% | 411.1만 |
|---|
| 2026.09.11 | ₩59,317 | ₩60,187 | ₩59,223 | ₩59,959 | +1.08% | 297만 |
|---|
| 2026.09.10 | ₩60,843 | ₩60,963 | ₩59,531 | ₩60,374 | -0.77% | 359.7만 |
|---|
| 2026.09.09 | ₩60,026 | ₩60,682 | ₩59,826 | ₩60,535 | +0.85% | 463.3만 |
|---|
| 2026.09.08 | ₩57,537 | ₩58,206 | ₩57,216 | ₩58,072 | +0.93% | 362.8만 |
|---|
| 2026.09.04 | ₩57,095 | ₩57,283 | ₩56,185 | ₩56,332 | -1.34% | 282.9만 |
|---|
| 2026.09.03 | ₩57,644 | ₩57,845 | ₩57,028 | ₩57,095 | -0.95% | 192.7만 |
|---|
| 2026.09.02 | ₩57,791 | ₩58,661 | ₩57,698 | ₩58,327 | +0.93% | 233.8만 |
|---|
| 2026.09.01 | ₩58,112 | ₩59,330 | ₩57,952 | ₩59,197 | +1.87% | 251.2만 |
|---|
| 2026.08.31 | ₩57,042 | ₩57,631 | ₩56,573 | ₩57,283 | +0.42% | 247.7만 |
|---|
| 2026.08.28 | ₩55,369 | ₩55,529 | ₩55,061 | ₩55,396 | +0.05% | 178.1만 |
|---|
| 2026.08.27 | ₩55,436 | ₩56,078 | ₩54,499 | ₩55,610 | +0.31% | 227.5만 |
|---|
| 2026.08.26 | ₩54,860 | ₩56,118 | ₩54,847 | ₩55,288 | +0.78% | 269.4만 |
|---|
| 2026.08.25 | ₩55,757 | ₩56,185 | ₩55,048 | ₩55,155 | -1.08% | 520만 |
|---|
| 2026.08.24 | ₩56,868 | ₩57,202 | ₩56,306 | ₩56,707 | -0.28% | 228만 |
|---|
| 2026.08.21 | ₩57,564 | ₩57,778 | ₩57,028 | ₩57,363 | -0.35% | 191만 |
|---|
| 2026.08.20 | ₩57,069 | ₩57,617 | ₩57,042 | ₩57,363 | +0.52% | 193.2만 |
|---|
| 2026.08.19 | ₩56,212 | ₩57,042 | ₩56,092 | ₩56,252 | +0.07% | 238.8만 |
|---|
| 2026.08.18 | ₩56,092 | ₩56,292 | ₩55,797 | ₩55,998 | -0.17% | 276.3만 |
|---|
| 2026.08.17 | ₩55,355 | ₩56,145 | ₩54,927 | ₩55,971 | +1.11% | 288.5만 |
|---|
| 2026.08.14 | ₩54,044 | ₩55,021 | ₩53,843 | ₩54,566 | +0.97% | 205.5만 |
|---|
| 2026.08.13 | ₩53,843 | ₩54,419 | ₩53,187 | ₩54,258 | +0.77% | 175.1만 |
|---|
| 2026.08.12 | ₩54,539 | ₩54,940 | ₩54,271 | ₩54,860 | +0.59% | 184.4만 |
|---|
| 2026.08.11 | ₩54,726 | ₩55,168 | ₩54,646 | ₩54,780 | +0.10% | 181.9만 |
|---|
| 2026.08.10 | ₩53,107 | ₩55,168 | ₩53,080 | ₩54,860 | +3.30% | 349.1만 |
|---|
| 2026.08.07 | ₩52,170 | ₩52,866 | ₩51,969 | ₩52,090 | -0.15% | 267만 |
|---|
| 2026.08.06 | ₩52,291 | ₩53,000 | ₩51,742 | ₩52,812 | +1.00% | 332.5만 |
|---|
| 2026.08.05 | ₩53,107 | ₩53,227 | ₩50,952 | ₩51,032 | -3.91% | 420.5만 |
|---|
| 2026.08.04 | ₩52,464 | ₩52,612 | ₩51,742 | ₩52,424 | -0.08% | 304.8만 |
|---|
| 2026.08.03 | ₩53,629 | ₩53,763 | ₩52,933 | ₩53,415 | -0.40% | 328.8만 |
|---|
| 2026.07.31 | ₩54,459 | ₩55,222 | ₩54,137 | ₩55,007 | +1.01% | 260.9만 |
|---|
| 2026.07.30 | ₩54,004 | ₩54,619 | ₩53,682 | ₩54,512 | +0.94% | 345.1만 |
|---|
| 2026.07.29 | ₩54,713 | ₩55,061 | ₩54,111 | ₩54,807 | +0.17% | 488.9만 |
|---|
| 2026.07.28 | ₩51,755 | ₩52,384 | ₩50,698 | ₩51,220 | -1.03% | 362.7만 |
|---|
| 2026.07.27 | ₩52,197 | ₩52,625 | ₩51,461 | ₩51,501 | -1.33% | 387.9만 |
|---|
| 2026.07.24 | ₩54,472 | ₩55,061 | ₩53,428 | ₩54,004 | -0.86% | 559.4만 |
|---|
| 2026.07.23 | ₩55,168 | ₩55,717 | ₩54,753 | ₩54,860 | -0.56% | 569.8만 |
|---|
| 2026.07.22 | ₩52,732 | ₩53,642 | ₩52,505 | ₩53,482 | +1.42% | 520.9만 |
|---|
| 2026.07.21 | ₩50,377 | ₩50,832 | ₩49,855 | ₩50,310 | -0.13% | 365.8만 |
|---|
| 2026.07.20 | ₩49,480 | ₩50,658 | ₩49,293 | ₩49,988 | +1.03% | 616.5만 |
|---|
| 2026.07.17 | ₩49,373 | ₩50,082 | ₩49,239 | ₩50,015 | +1.30% | 470.2만 |
|---|
| 2026.07.16 | ₩47,727 | ₩48,115 | ₩47,499 | ₩47,686 | -0.08% | 311.6만 |
|---|
| 2026.07.15 | ₩48,436 | ₩48,463 | ₩47,432 | ₩48,008 | -0.88% | 264.3만 |
|---|
| 2026.07.14 | ₩48,717 | ₩48,904 | ₩47,700 | ₩48,436 | -0.58% | 375.3만 |
|---|
| 2026.07.13 | ₩46,709 | ₩48,556 | ₩46,643 | ₩48,262 | +3.32% | 557.9만 |
|---|
| 2026.07.10 | ₩45,277 | ₩45,679 | ₩44,742 | ₩45,398 | +0.27% | 247.5만 |
|---|
| 2026.07.09 | ₩45,853 | ₩46,027 | ₩45,264 | ₩45,518 | -0.73% | 316.2만 |
|---|
| 2026.07.08 | ₩46,161 | ₩46,616 | ₩45,666 | ₩45,866 | -0.64% | 511.3만 |
|---|
| 2026.07.07 | ₩43,885 | ₩45,706 | ₩43,872 | ₩45,384 | +3.42% | 490.5만 |
|---|
| 2026.07.06 | ₩42,975 | ₩43,056 | ₩42,734 | ₩42,908 | -0.16% | 280.3만 |
|---|
| 2026.07.02 | ₩42,681 | ₩43,096 | ₩42,574 | ₩42,882 | +0.47% | 308.6만 |
|---|
| 2026.07.01 | ₩41,771 | ₩42,119 | ₩41,664 | ₩41,771 | 0.00% | 262.7만 |
|---|
| 2026.06.30 | ₩42,253 | ₩42,427 | ₩41,757 | ₩42,025 | -0.54% | 338.6만 |
|---|
| 2026.06.29 | ₩41,731 | ₩42,052 | ₩41,597 | ₩41,731 | 0.00% | 214.6만 |
|---|
| 2026.06.26 | ₩41,865 | ₩41,918 | ₩41,356 | ₩41,530 | -0.80% | 249.4만 |
|---|
| 2026.06.25 | ₩41,383 | ₩42,333 | ₩41,262 | ₩42,239 | +2.07% | 424.9만 |
|---|
| 2026.06.24 | ₩42,132 | ₩42,373 | ₩41,878 | ₩42,293 | +0.38% | 345.5만 |
|---|
| 2026.06.23 | ₩43,511 | ₩43,738 | ₩43,283 | ₩43,698 | +0.43% | 326만 |
|---|
| 2026.06.22 | ₩43,658 | ₩44,019 | ₩43,176 | ₩43,993 | +0.77% | 375만 |
|---|
| 2026.06.18 | ₩43,190 | ₩43,524 | ₩42,601 | ₩43,337 | +0.34% | 580.9만 |
|---|
| 2026.06.17 | ₩45,639 | ₩46,201 | ₩44,983 | ₩45,184 | -1.00% | 434.9만 |
|---|
| 2026.06.16 | ₩45,384 | ₩45,759 | ₩45,063 | ₩45,291 | -0.21% | 530.1만 |
|---|
| 2026.06.15 | ₩45,545 | ₩46,121 | ₩45,411 | ₩45,853 | +0.68% | 487.2만 |
|---|
| 2026.06.12 | ₩47,579 | ₩49,199 | ₩47,526 | ₩48,423 | +1.77% | 561.3만 |
|---|
| 2026.06.11 | ₩51,300 | ₩51,461 | ₩49,105 | ₩49,185 | -4.12% | 613.3만 |
|---|
| 2026.06.10 | ₩49,641 | ₩50,818 | ₩49,600 | ₩50,176 | +1.08% | 283.6만 |
|---|
| 2026.06.09 | ₩49,560 | ₩49,587 | ₩48,101 | ₩48,971 | -1.19% | 428.2만 |
|---|
| 2026.06.08 | ₩50,591 | ₩50,778 | ₩50,042 | ₩50,323 | -0.53% | 238.1만 |
|---|
| 2026.06.05 | ₩50,417 | ₩50,444 | ₩49,413 | ₩49,440 | -1.94% | 239.1만 |
|---|
| 2026.06.04 | ₩50,229 | ₩50,778 | ₩50,203 | ₩50,390 | +0.32% | 287.4만 |
|---|
| 2026.06.03 | ₩51,126 | ₩51,487 | ₩50,778 | ₩50,792 | -0.65% | 293.5만 |
|---|
| 2026.06.02 | ₩49,855 | ₩50,684 | ₩49,828 | ₩50,618 | +1.53% | 238만 |
|---|
| 2026.06.01 | ₩50,551 | ₩50,992 | ₩49,815 | ₩49,948 | -1.19% | 442.1만 |
|---|
| 2026.05.29 | ₩48,717 | ₩48,757 | ₩47,539 | ₩48,168 | -1.13% | 334.3만 |
|---|
| 2026.05.28 | ₩49,828 | ₩49,908 | ₩48,449 | ₩48,918 | -1.83% | 355.7만 |
|---|
| 2026.05.27 | ₩49,159 | ₩49,627 | ₩48,757 | ₩48,851 | -0.63% | 348.7만 |
|---|
| 2026.05.26 | ₩51,113 | ₩51,595 | ₩50,457 | ₩50,510 | -1.18% | 402.8만 |
|---|
| 2026.05.22 | ₩51,621 | ₩52,130 | ₩51,273 | ₩51,943 | +0.62% | 288.4만 |
|---|
| 2026.05.21 | ₩53,455 | ₩53,549 | ₩51,313 | ₩51,755 | -3.18% | 522.2만 |
|---|
| 2026.05.20 | ₩53,870 | ₩54,352 | ₩52,036 | ₩52,143 | -3.20% | 527.4만 |
|---|
| 2026.05.19 | ₩54,713 | ₩54,793 | ₩53,562 | ₩54,593 | -0.22% | 414.1만 |
|---|
| 2026.05.18 | ₩52,491 | ₩53,535 | ₩51,862 | ₩53,080 | +1.12% | 505.6만 |
|---|
| 2026.05.15 | ₩51,247 | ₩53,053 | ₩51,247 | ₩52,839 | +3.11% | 355.6만 |
|---|
| 2026.05.14 | ₩50,992 | ₩51,983 | ₩50,832 | ₩51,541 | +1.08% | 232.2만 |
|---|
| 2026.05.13 | ₩51,032 | ₩51,327 | ₩50,684 | ₩51,233 | +0.39% | 197.8만 |
|---|
| 2026.05.12 | ₩51,327 | ₩51,728 | ₩51,046 | ₩51,554 | +0.44% | 286.8만 |
|---|
| 2026.05.11 | ₩50,283 | ₩51,554 | ₩50,069 | ₩51,153 | +1.73% | 356.9만 |
|---|
| 2026.05.08 | ₩49,359 | ₩49,748 | ₩48,864 | ₩49,105 | -0.52% | 451만 |
|---|
| 2026.05.07 | ₩49,212 | ₩49,748 | ₩48,275 | ₩49,400 | +0.38% | 736.7만 |
|---|
| 2026.05.06 | ₩50,484 | ₩51,073 | ₩50,162 | ₩50,899 | +0.82% | 644.7만 |
|---|
| 2026.05.05 | ₩55,114 | ₩55,770 | ₩54,820 | ₩55,355 | +0.44% | 279.4만 |
|---|
| 2026.05.04 | ₩54,445 | ₩55,810 | ₩53,656 | ₩55,302 | +1.57% | 461.5만 |
|---|
| 2026.05.01 | ₩53,669 | ₩54,231 | ₩52,317 | ₩53,147 | -0.97% | 347.3만 |
|---|
| 2026.04.30 | ₩53,160 | ₩54,673 | ₩52,920 | ₩54,539 | +2.59% | 459.5만 |
|---|
| 2026.04.29 | ₩53,120 | ₩53,990 | ₩52,719 | ₩53,629 | +0.96% | 409.7만 |
|---|
| 2026.04.28 | ₩51,635 | ₩52,130 | ₩51,313 | ₩51,541 | -0.18% | 425만 |
|---|
| 2026.04.27 | ₩51,474 | ₩51,581 | ₩50,805 | ₩50,925 | -1.07% | 266.5만 |
|---|
| 2026.04.24 | ₩51,313 | ₩51,487 | ₩50,149 | ₩50,778 | -1.04% | 266.1만 |
|---|
| 2026.04.23 | ₩51,006 | ₩52,317 | ₩50,631 | ₩51,675 | +1.31% | 466.4만 |
|---|
| 2026.04.22 | ₩50,885 | ₩51,126 | ₩50,189 | ₩50,818 | -0.13% | 387.1만 |
|---|
| 2026.04.21 | ₩49,279 | ₩50,537 | ₩48,891 | ₩50,390 | +2.25% | 577만 |
|---|
| 2026.04.20 | ₩47,753 | ₩48,677 | ₩47,432 | ₩48,195 | +0.92% | 543.1만 |
|---|
| 2026.04.17 | ₩47,071 | ₩47,499 | ₩46,094 | ₩47,472 | +0.85% | 1349.9만 |
|---|
| 2026.04.16 | ₩50,082 | ₩51,554 | ₩49,935 | ₩51,220 | +2.27% | 630.8만 |
|---|
| 2026.04.15 | ₩50,564 | ₩50,658 | ₩48,931 | ₩49,279 | -2.54% | 792.2만 |
|---|
| 2026.04.14 | ₩51,769 | ₩51,795 | ₩50,604 | ₩50,858 | -1.76% | 597.6만 |
|---|
| 2026.04.13 | ₩53,268 | ₩53,723 | ₩52,210 | ₩52,464 | -1.51% | 471.6만 |
|---|
| 2026.04.10 | ₩51,139 | ₩52,478 | ₩51,032 | ₩52,143 | +1.96% | 588만 |
|---|
| 2026.04.09 | ₩53,401 | ₩53,629 | ₩51,126 | ₩51,595 | -3.38% | 652만 |
|---|
| 2026.04.08 | ₩49,988 | ₩52,839 | ₩49,520 | ₩52,638 | +5.30% | 1137.2만 |
|---|
| 2026.04.07 | ₩56,868 | ₩57,323 | ₩55,810 | ₩56,306 | -0.99% | 576.5만 |
|---|
| 2026.04.06 | ₩57,296 | ₩57,296 | ₩55,503 | ₩56,145 | -2.01% | 322.7만 |
|---|
| 2026.04.02 | ₩56,239 | ₩57,323 | ₩55,155 | ₩55,877 | -0.64% | 719.4만 |
|---|
| 2026.04.01 | ₩54,833 | ₩55,958 | ₩52,826 | ₩54,057 | -1.42% | 1214.1만 |
|---|
| 2026.03.31 | ₩57,417 | ₩58,166 | ₩54,793 | ₩56,480 | -1.63% | 1049.2만 |
|---|
| 2026.03.30 | ₩57,309 | ₩57,818 | ₩56,520 | ₩56,747 | -0.98% | 779.7만 |
|---|
| 2026.03.27 | ₩54,967 | ₩55,636 | ₩54,820 | ₩55,583 | +1.12% | 850.4만 |
|---|
| 2026.03.26 | ₩54,767 | ₩55,636 | ₩54,700 | ₩55,034 | +0.49% | 768.2만 |
|---|
| 2026.03.25 | ₩52,384 | ₩54,606 | ₩52,357 | ₩54,124 | +3.32% | 998.2만 |
|---|
| 2026.03.24 | ₩52,759 | ₩53,950 | ₩52,759 | ₩53,468 | +1.34% | 1408.9만 |
|---|
| 2026.03.23 | ₩50,618 | ₩53,201 | ₩50,510 | ₩52,692 | +4.10% | 1772.7만 |
|---|
| 2026.03.20 | ₩54,619 | ₩55,998 | ₩54,472 | ₩55,677 | +1.94% | 1355.5만 |
|---|
| 2026.03.19 | ₩54,954 | ₩56,292 | ₩53,334 | ₩54,218 | -1.34% | 2209.2만 |
|---|
| 2026.03.18 | ₩50,096 | ₩51,635 | ₩49,908 | ₩51,568 | +2.94% | 1151.3만 |
|---|
| 2026.03.17 | ₩48,757 | ₩49,707 | ₩48,503 | ₩49,440 | +1.40% | 547.5만 |
|---|
| 2026.03.16 | ₩47,620 | ₩48,182 | ₩47,392 | ₩47,686 | +0.14% | 526.5만 |
|---|
| 2026.03.13 | ₩45,906 | ₩47,740 | ₩45,786 | ₩47,178 | +2.77% | 1048.7만 |
|---|
| 2026.03.12 | ₩45,264 | ₩46,228 | ₩45,184 | ₩46,000 | +1.63% | 968.6만 |
|---|
| 2026.03.11 | ₩44,046 | ₩44,929 | ₩43,939 | ₩44,876 | +1.88% | 664.9만 |
|---|
| 2026.03.10 | ₩43,631 | ₩44,327 | ₩42,092 | ₩43,417 | -0.49% | 1306.9만 |
|---|
| 2026.03.09 | ₩45,210 | ₩45,759 | ₩42,895 | ₩43,404 | -4.00% | 1534.4만 |
|---|
| 2026.03.06 | ₩43,926 | ₩45,023 | ₩43,471 | ₩44,956 | +2.35% | 1099만 |
|---|
| 2026.03.05 | ₩42,226 | ₩42,775 | ₩41,717 | ₩42,507 | +0.67% | 1037.9만 |
|---|
| 2026.03.04 | ₩41,851 | ₩42,386 | ₩41,209 | ₩42,266 | +0.99% | 615.8만 |
|---|
| 2026.03.03 | ₩42,480 | ₩42,855 | ₩41,088 | ₩41,824 | -1.54% | 1177.7만 |
|---|
| 2026.03.02 | ₩43,471 | ₩43,604 | ₩41,784 | ₩42,922 | -1.26% | 1437.8만 |
|---|
| 2026.02.27 | ₩39,910 | ₩40,071 | ₩39,268 | ₩39,924 | +0.03% | 449.4만 |
|---|
| 2026.02.26 | ₩38,211 | ₩39,522 | ₩38,077 | ₩38,746 | +1.40% | 435.9만 |
|---|
| 2026.02.25 | ₩39,268 | ₩39,281 | ₩38,545 | ₩39,027 | -0.61% | 347.7만 |
|---|
| 2026.02.24 | ₩39,241 | ₩39,295 | ₩38,786 | ₩38,974 | -0.68% | 317만 |
|---|
| 2026.02.23 | ₩38,599 | ₩39,067 | ₩38,572 | ₩38,853 | +0.66% | 217.7만 |
|---|
| 2026.02.20 | ₩38,412 | ₩38,599 | ₩38,117 | ₩38,572 | +0.42% | 638.7만 |
|---|
| 2026.02.19 | ₩39,107 | ₩39,335 | ₩38,585 | ₩38,612 | -1.27% | 1092.2만 |
|---|
| 2026.02.18 | ₩37,956 | ₩38,050 | ₩37,729 | ₩37,809 | -0.39% | 538.5만 |
|---|
| 2026.02.17 | ₩36,310 | ₩36,631 | ₩35,909 | ₩36,565 | +0.70% | 390.4만 |
|---|
| 2026.02.13 | ₩37,488 | ₩37,836 | ₩37,301 | ₩37,608 | +0.32% | 363.9만 |
|---|
| 2026.02.12 | ₩37,943 | ₩38,104 | ₩36,658 | ₩36,953 | -2.61% | 589.3만 |
|---|
| 2026.02.11 | ₩37,956 | ₩38,452 | ₩37,890 | ₩38,251 | +0.78% | 419.3만 |
|---|
| 2026.02.10 | ₩37,756 | ₩37,782 | ₩37,060 | ₩37,287 | -1.24% | 543만 |
|---|
| 2026.02.09 | ₩36,805 | ₩37,127 | ₩36,805 | ₩37,020 | +0.58% | 378.5만 |
|---|
| 2026.02.06 | ₩35,815 | ₩37,153 | ₩35,802 | ₩36,832 | +2.84% | 652만 |
|---|
| 2026.02.05 | ₩34,985 | ₩35,494 | ₩34,892 | ₩35,414 | +1.22% | 582.5만 |
|---|
| 2026.02.04 | ₩34,892 | ₩36,243 | ₩34,664 | ₩35,855 | +2.76% | 865.1만 |
|---|
| 2026.02.03 | ₩34,423 | ₩35,480 | ₩34,303 | ₩35,253 | +2.41% | 809.7만 |
|---|
| 2026.02.02 | ₩34,838 | ₩35,119 | ₩34,651 | ₩34,731 | -0.31% | 685.5만 |
|---|
| 2026.01.30 | ₩35,788 | ₩36,083 | ₩35,320 | ₩35,936 | +0.41% | 359.9만 |
|---|
| 2026.01.29 | ₩36,698 | ₩36,792 | ₩35,681 | ₩36,016 | -1.86% | 527.6만 |
|---|
| 2026.01.28 | ₩35,347 | ₩35,507 | ₩34,771 | ₩35,119 | -0.64% | 475.5만 |
|---|
| 2026.01.27 | ₩34,477 | ₩35,266 | ₩34,477 | ₩35,199 | +2.10% | 374만 |
|---|
| 2026.01.26 | ₩34,530 | ₩34,544 | ₩34,062 | ₩34,303 | -0.66% | 244.9만 |
|---|
| 2026.01.23 | ₩34,075 | ₩34,396 | ₩33,901 | ₩34,276 | +0.59% | 548.8만 |
|---|
| 2026.01.22 | ₩33,339 | ₩33,486 | ₩32,750 | ₩33,031 | -0.92% | 563.4만 |
|---|
| 2026.01.21 | ₩33,981 | ₩34,450 | ₩33,968 | ₩34,356 | +1.10% | 697.6만 |
|---|
| 2026.01.20 | ₩33,473 | ₩33,888 | ₩33,245 | ₩33,245 | -0.68% | 652만 |
|---|
| 2026.01.16 | ₩33,767 | ₩34,062 | ₩33,660 | ₩33,955 | +0.55% | 591.9만 |
|---|
| 2026.01.15 | ₩32,871 | ₩33,513 | ₩32,603 | ₩33,058 | +0.57% | 650만 |
|---|
| 2026.01.14 | ₩32,938 | ₩34,089 | ₩32,924 | ₩33,393 | +1.38% | 942.6만 |
|---|
| 2026.01.13 | ₩32,482 | ₩33,085 | ₩32,402 | ₩32,804 | +0.99% | 635.4만 |
|---|
| 2026.01.12 | ₩31,800 | ₩32,255 | ₩31,706 | ₩31,974 | +0.55% | 518.2만 |
|---|
| 2026.01.09 | ₩31,720 | ₩31,987 | ₩31,439 | ₩31,452 | -0.84% | 558.3만 |
|---|
| 2026.01.08 | ₩30,863 | ₩31,867 | ₩30,769 | ₩31,733 | +2.82% | 445.1만 |
|---|
| 2026.01.07 | ₩30,649 | ₩30,917 | ₩30,582 | ₩30,850 | +0.66% | 386.1만 |
|---|
| 2026.01.06 | ₩32,215 | ₩32,389 | ₩30,983 | ₩31,010 | -3.74% | 602.2만 |
|---|
| 2026.01.05 | ₩32,242 | ₩32,416 | ₩31,546 | ₩32,308 | +0.21% | 587.2만 |
|---|
| 2026.01.02 | ₩31,920 | ₩32,857 | ₩31,894 | ₩32,857 | +2.94% | 594.2만 |
|---|
| 2025.12.31 | ₩31,452 | ₩31,693 | ₩31,452 | ₩31,626 | +0.55% | 229.7만 |
|---|
| 2025.12.30 | ₩31,452 | ₩31,666 | ₩31,412 | ₩31,586 | +0.43% | 244.2만 |
|---|
| 2025.12.29 | ₩31,184 | ₩31,331 | ₩31,064 | ₩31,224 | +0.13% | 194.4만 |
|---|
| 2025.12.26 | ₩30,917 | ₩31,024 | ₩30,636 | ₩30,836 | -0.26% | 184.5만 |
|---|
| 2025.12.24 | ₩30,850 | ₩31,037 | ₩30,836 | ₩30,983 | +0.43% | 100.2만 |
|---|
| 2025.12.23 | ₩30,622 | ₩30,850 | ₩30,595 | ₩30,836 | +0.70% | 268만 |
|---|
| 2025.12.22 | ₩30,368 | ₩30,636 | ₩30,140 | ₩30,234 | -0.44% | 281.2만 |
|---|
| 2025.12.19 | ₩30,649 | ₩30,769 | ₩30,502 | ₩30,542 | -0.35% | 277.2만 |
|---|
| 2025.12.18 | ₩30,595 | ₩30,636 | ₩30,234 | ₩30,314 | -0.92% | 371만 |
|---|
| 2025.12.17 | ₩30,475 | ₩30,796 | ₩30,314 | ₩30,636 | +0.53% | 408.3만 |
|---|
| 2025.12.16 | ₩30,234 | ₩30,247 | ₩29,792 | ₩29,993 | -0.80% | 419.5만 |
|---|
| 2025.12.15 | ₩30,716 | ₩30,729 | ₩30,462 | ₩30,622 | -0.31% | 296.4만 |
|---|
| 2025.12.12 | ₩30,769 | ₩30,930 | ₩30,569 | ₩30,863 | +0.30% | 242.2만 |
|---|
| 2025.12.11 | ₩30,582 | ₩30,823 | ₩30,421 | ₩30,462 | -0.39% | 377만 |
|---|
| 2025.12.10 | ₩30,569 | ₩30,796 | ₩30,221 | ₩30,783 | +0.70% | 322.7만 |
|---|
| 2025.12.09 | ₩31,104 | ₩31,184 | ₩30,702 | ₩30,756 | -1.12% | 358.1만 |
|---|
| 2025.12.08 | ₩30,796 | ₩31,198 | ₩30,796 | ₩30,903 | +0.35% | 242.1만 |
|---|
| 2025.12.05 | ₩30,957 | ₩31,372 | ₩30,769 | ₩30,769 | -0.61% | 302.8만 |
|---|
| 2025.12.04 | ₩31,117 | ₩31,291 | ₩31,104 | ₩31,278 | +0.52% | 330.9만 |
|---|
| 2025.12.03 | ₩30,930 | ₩31,345 | ₩30,917 | ₩31,318 | +1.25% | 280.7만 |
|---|
| 2025.12.02 | ₩30,435 | ₩30,595 | ₩30,087 | ₩30,502 | +0.22% | 374.2만 |
|---|
| 2025.12.01 | ₩30,528 | ₩30,876 | ₩30,475 | ₩30,528 | 0.00% | 346.3만 |
|---|
| 2025.11.28 | ₩30,475 | ₩30,836 | ₩30,435 | ₩30,662 | +0.61% | 304.4만 |
|---|
| 2025.11.26 | ₩30,127 | ₩30,328 | ₩30,047 | ₩30,180 | +0.18% | 447.4만 |
|---|
| 2025.11.25 | ₩30,047 | ₩30,261 | ₩29,792 | ₩30,140 | +0.31% | 469.4만 |
|---|
| 2025.11.24 | ₩30,475 | ₩30,542 | ₩30,154 | ₩30,354 | -0.40% | 593.5만 |
|---|
| 2025.11.21 | ₩30,609 | ₩30,850 | ₩30,328 | ₩30,756 | +0.48% | 676.2만 |
|---|
| 2025.11.20 | ₩31,398 | ₩31,720 | ₩30,836 | ₩30,836 | -1.79% | 648.1만 |
|---|
| 2025.11.19 | ₩31,238 | ₩31,318 | ₩30,930 | ₩31,144 | -0.30% | 601만 |
|---|
| 2025.11.18 | ₩32,027 | ₩32,630 | ₩31,880 | ₩32,496 | +1.46% | 533.8만 |
|---|
| 2025.11.17 | ₩32,603 | ₩32,897 | ₩32,429 | ₩32,496 | -0.33% | 278.8만 |
|---|
| 2025.11.14 | ₩32,295 | ₩32,750 | ₩32,215 | ₩32,710 | +1.28% | 270.2만 |
|---|
| 2025.11.13 | ₩32,737 | ₩32,938 | ₩32,523 | ₩32,656 | -0.25% | 227.9만 |
|---|
| 2025.11.12 | ₩32,402 | ₩32,563 | ₩32,268 | ₩32,442 | +0.12% | 250.3만 |
|---|
| 2025.11.11 | ₩32,871 | ₩33,326 | ₩32,871 | ₩33,085 | +0.65% | 268.1만 |
|---|
| 2025.11.10 | ₩32,590 | ₩32,616 | ₩31,773 | ₩32,402 | -0.57% | 380.3만 |
|---|
| 2025.11.07 | ₩32,135 | ₩32,630 | ₩32,108 | ₩32,576 | +1.37% | 372.9만 |
|---|
| 2025.11.06 | ₩31,974 | ₩32,322 | ₩31,961 | ₩32,175 | +0.63% | 372.7만 |
|---|
| 2025.11.05 | ₩32,081 | ₩32,563 | ₩31,853 | ₩31,867 | -0.67% | 320.8만 |
|---|
| 2025.11.04 | ₩31,773 | ₩32,108 | ₩31,572 | ₩32,081 | +0.97% | 314.5만 |
|---|
| 2025.11.03 | ₩32,135 | ₩32,389 | ₩32,014 | ₩32,108 | -0.08% | 238.6만 |
|---|
| 2025.10.31 | ₩31,961 | ₩32,188 | ₩31,813 | ₩32,068 | +0.34% | 351.2만 |
|---|
| 2025.10.30 | ₩32,108 | ₩32,416 | ₩31,934 | ₩32,081 | -0.08% | 340.5만 |
|---|
| 2025.10.29 | ₩32,001 | ₩32,710 | ₩31,987 | ₩32,349 | +1.09% | 720.9만 |
|---|
| 2025.10.28 | ₩32,308 | ₩32,590 | ₩32,228 | ₩32,242 | -0.21% | 317.1만 |
|---|
| 2025.10.27 | ₩32,375 | ₩32,656 | ₩32,268 | ₩32,603 | +0.70% | 351.2만 |
|---|
| 2025.10.24 | ₩32,830 | ₩32,924 | ₩32,295 | ₩32,416 | -1.26% | 412.2만 |
|---|
| 2025.10.23 | ₩33,326 | ₩33,607 | ₩33,125 | ₩33,419 | +0.28% | 558.2만 |
|---|
| 2025.10.22 | ₩31,519 | ₩32,121 | ₩31,358 | ₩32,081 | +1.78% | 404.7만 |
|---|
| 2025.10.21 | ₩31,091 | ₩31,372 | ₩30,903 | ₩31,064 | -0.09% | 256.5만 |
|---|
| 2025.10.20 | ₩30,769 | ₩31,064 | ₩30,769 | ₩31,010 | +0.78% | 289.5만 |
|---|
| 2025.10.17 | ₩30,890 | ₩31,010 | ₩30,756 | ₩30,943 | +0.17% | 534.5만 |
|---|
| 2025.10.16 | ₩31,265 | ₩31,465 | ₩30,408 | ₩30,636 | -2.01% | 656.4만 |
|---|
| 2025.10.15 | ₩31,198 | ₩31,358 | ₩30,796 | ₩30,876 | -1.03% | 300.7만 |
|---|
| 2025.10.14 | ₩30,649 | ₩31,024 | ₩30,609 | ₩30,890 | +0.79% | 531.7만 |
|---|
| 2025.10.13 | ₩31,452 | ₩31,599 | ₩31,318 | ₩31,479 | +0.09% | 196.8만 |
|---|
| 2025.10.10 | ₩31,693 | ₩31,827 | ₩31,037 | ₩31,064 | -1.98% | 331.5만 |
|---|