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 | ₩57,825 | ₩58,776 | ₩57,464 | ₩57,611 | -0.37% | 596.7만 |
| 2026.10.08 | ₩57,557 | ₩58,147 | ₩57,062 | ₩57,504 | -0.09% | 499.2만 |
| 2026.10.07 | ₩57,048 | ₩57,705 | ₩55,602 | ₩55,736 | -2.30% | 445.9만 |
| 2026.10.06 | ₩56,848 | ₩58,013 | ₩56,700 | ₩57,611 | +1.34% | 464.5만 |
| 2026.10.05 | ₩56,606 | ₩57,303 | ₩55,937 | ₩56,727 | +0.21% | 390.3만 |
| 2026.10.02 | ₩55,963 | ₩57,115 | ₩55,937 | ₩57,008 | +1.87% | 293.4만 |
| 2026.10.01 | ₩55,187 | ₩56,513 | ₩55,187 | ₩56,486 | +2.35% | 328.4만 |
| 2026.09.30 | ₩55,414 | ₩56,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,722 |
| +0.56% |
| 408.6만 |
| 2026.09.29 | ₩54,865 | ₩56,017 | ₩54,865 | ₩55,374 | +0.93% | 435.8만 |
|---|
| 2026.09.28 | ₩57,330 | ₩57,718 | ₩56,365 | ₩56,620 | -1.24% | 492.4만 |
|---|
| 2026.09.25 | ₩56,901 | ₩57,357 | ₩56,164 | ₩56,513 | -0.68% | 497.6만 |
|---|
| 2026.09.24 | ₩58,602 | ₩59,071 | ₩57,504 | ₩57,825 | -1.33% | 528만 |
|---|
| 2026.09.23 | ₩56,499 | ₩57,758 | ₩56,446 | ₩57,464 | +1.71% | 395.6만 |
|---|
| 2026.09.22 | ₩55,722 | ₩56,593 | ₩55,361 | ₩56,004 | +0.50% | 443.3만 |
|---|
| 2026.09.21 | ₩58,723 | ₩58,803 | ₩56,901 | ₩56,915 | -3.08% | 314.9만 |
|---|
| 2026.09.18 | ₩59,245 | ₩59,754 | ₩58,937 | ₩59,058 | -0.32% | 354.6만 |
|---|
| 2026.09.17 | ₩58,669 | ₩59,660 | ₩58,562 | ₩59,379 | +1.21% | 271.7만 |
|---|
| 2026.09.16 | ₩60,826 | ₩60,906 | ₩59,125 | ₩59,205 | -2.66% | 390.6만 |
|---|
| 2026.09.15 | ₩59,687 | ₩61,402 | ₩59,660 | ₩61,281 | +2.67% | 336.5만 |
|---|
| 2026.09.14 | ₩60,812 | ₩61,107 | ₩59,379 | ₩59,660 | -1.89% | 411.1만 |
|---|
| 2026.09.11 | ₩59,366 | ₩60,236 | ₩59,272 | ₩60,009 | +1.08% | 297만 |
|---|
| 2026.09.10 | ₩60,893 | ₩61,013 | ₩59,580 | ₩60,424 | -0.77% | 359.7만 |
|---|
| 2026.09.09 | ₩60,076 | ₩60,732 | ₩59,875 | ₩60,585 | +0.85% | 463.3만 |
|---|
| 2026.09.08 | ₩57,584 | ₩58,254 | ₩57,263 | ₩58,120 | +0.93% | 362.8만 |
|---|
| 2026.09.04 | ₩57,142 | ₩57,330 | ₩56,231 | ₩56,379 | -1.34% | 282.9만 |
|---|
| 2026.09.03 | ₩57,691 | ₩57,892 | ₩57,075 | ₩57,142 | -0.95% | 192.7만 |
|---|
| 2026.09.02 | ₩57,839 | ₩58,709 | ₩57,745 | ₩58,375 | +0.93% | 233.8만 |
|---|
| 2026.09.01 | ₩58,160 | ₩59,379 | ₩57,999 | ₩59,245 | +1.87% | 251.2만 |
|---|
| 2026.08.31 | ₩57,089 | ₩57,678 | ₩56,620 | ₩57,330 | +0.42% | 247.7만 |
|---|
| 2026.08.28 | ₩55,414 | ₩55,575 | ₩55,106 | ₩55,441 | +0.05% | 178.1만 |
|---|
| 2026.08.27 | ₩55,481 | ₩56,124 | ₩54,544 | ₩55,655 | +0.31% | 227.5만 |
|---|
| 2026.08.26 | ₩54,905 | ₩56,164 | ₩54,892 | ₩55,334 | +0.78% | 269.4만 |
|---|
| 2026.08.25 | ₩55,803 | ₩56,231 | ₩55,093 | ₩55,200 | -1.08% | 520만 |
|---|
| 2026.08.24 | ₩56,915 | ₩57,249 | ₩56,352 | ₩56,754 | -0.28% | 228만 |
|---|
| 2026.08.21 | ₩57,611 | ₩57,825 | ₩57,075 | ₩57,410 | -0.35% | 191만 |
|---|
| 2026.08.20 | ₩57,115 | ₩57,665 | ₩57,089 | ₩57,410 | +0.52% | 193.2만 |
|---|
| 2026.08.19 | ₩56,258 | ₩57,089 | ₩56,138 | ₩56,298 | +0.07% | 238.8만 |
|---|
| 2026.08.18 | ₩56,138 | ₩56,339 | ₩55,843 | ₩56,044 | -0.17% | 276.3만 |
|---|
| 2026.08.17 | ₩55,401 | ₩56,191 | ₩54,972 | ₩56,017 | +1.11% | 288.5만 |
|---|
| 2026.08.14 | ₩54,088 | ₩55,066 | ₩53,887 | ₩54,611 | +0.97% | 205.5만 |
|---|
| 2026.08.13 | ₩53,887 | ₩54,463 | ₩53,231 | ₩54,303 | +0.77% | 175.1만 |
|---|
| 2026.08.12 | ₩54,584 | ₩54,986 | ₩54,316 | ₩54,905 | +0.59% | 184.4만 |
|---|
| 2026.08.11 | ₩54,771 | ₩55,213 | ₩54,691 | ₩54,825 | +0.10% | 181.9만 |
|---|
| 2026.08.10 | ₩53,151 | ₩55,213 | ₩53,124 | ₩54,905 | +3.30% | 349.1만 |
|---|
| 2026.08.07 | ₩52,213 | ₩52,909 | ₩52,012 | ₩52,133 | -0.15% | 267만 |
|---|
| 2026.08.06 | ₩52,333 | ₩53,043 | ₩51,784 | ₩52,856 | +1.00% | 332.5만 |
|---|
| 2026.08.05 | ₩53,151 | ₩53,271 | ₩50,994 | ₩51,074 | -3.91% | 420.5만 |
|---|
| 2026.08.04 | ₩52,508 | ₩52,655 | ₩51,784 | ₩52,467 | -0.08% | 304.8만 |
|---|
| 2026.08.03 | ₩53,673 | ₩53,807 | ₩52,976 | ₩53,459 | -0.40% | 328.8만 |
|---|
| 2026.07.31 | ₩54,503 | ₩55,267 | ₩54,182 | ₩55,053 | +1.01% | 260.9만 |
|---|
| 2026.07.30 | ₩54,048 | ₩54,664 | ₩53,727 | ₩54,557 | +0.94% | 345.1만 |
|---|
| 2026.07.29 | ₩54,758 | ₩55,106 | ₩54,155 | ₩54,852 | +0.17% | 488.9만 |
|---|
| 2026.07.28 | ₩51,798 | ₩52,427 | ₩50,740 | ₩51,262 | -1.03% | 362.7만 |
|---|
| 2026.07.27 | ₩52,240 | ₩52,668 | ₩51,503 | ₩51,543 | -1.33% | 387.9만 |
|---|
| 2026.07.24 | ₩54,517 | ₩55,106 | ₩53,472 | ₩54,048 | -0.86% | 559.4만 |
|---|
| 2026.07.23 | ₩55,213 | ₩55,763 | ₩54,798 | ₩54,905 | -0.56% | 569.8만 |
|---|
| 2026.07.22 | ₩52,776 | ₩53,686 | ₩52,548 | ₩53,526 | +1.42% | 520.9만 |
|---|
| 2026.07.21 | ₩50,418 | ₩50,873 | ₩49,896 | ₩50,351 | -0.13% | 365.8만 |
|---|
| 2026.07.20 | ₩49,521 | ₩50,699 | ₩49,333 | ₩50,030 | +1.03% | 616.5만 |
|---|
| 2026.07.17 | ₩49,413 | ₩50,123 | ₩49,279 | ₩50,056 | +1.30% | 470.2만 |
|---|
| 2026.07.16 | ₩47,766 | ₩48,154 | ₩47,538 | ₩47,726 | -0.08% | 311.6만 |
|---|
| 2026.07.15 | ₩48,476 | ₩48,503 | ₩47,471 | ₩48,047 | -0.88% | 264.3만 |
|---|
| 2026.07.14 | ₩48,757 | ₩48,945 | ₩47,739 | ₩48,476 | -0.58% | 375.3만 |
|---|
| 2026.07.13 | ₩46,748 | ₩48,596 | ₩46,681 | ₩48,302 | +3.32% | 557.9만 |
|---|
| 2026.07.10 | ₩45,315 | ₩45,716 | ₩44,779 | ₩45,435 | +0.27% | 247.5만 |
|---|
| 2026.07.09 | ₩45,891 | ₩46,065 | ₩45,301 | ₩45,556 | -0.73% | 316.2만 |
|---|
| 2026.07.08 | ₩46,199 | ₩46,654 | ₩45,703 | ₩45,904 | -0.64% | 511.3만 |
|---|
| 2026.07.07 | ₩43,922 | ₩45,743 | ₩43,908 | ₩45,422 | +3.42% | 490.5만 |
|---|
| 2026.07.06 | ₩43,011 | ₩43,091 | ₩42,770 | ₩42,944 | -0.16% | 280.3만 |
|---|
| 2026.07.02 | ₩42,716 | ₩43,131 | ₩42,609 | ₩42,917 | +0.47% | 308.6만 |
|---|
| 2026.07.01 | ₩41,805 | ₩42,153 | ₩41,698 | ₩41,805 | 0.00% | 262.7만 |
|---|
| 2026.06.30 | ₩42,287 | ₩42,462 | ₩41,792 | ₩42,060 | -0.54% | 338.6만 |
|---|
| 2026.06.29 | ₩41,765 | ₩42,086 | ₩41,631 | ₩41,765 | 0.00% | 214.6만 |
|---|
| 2026.06.26 | ₩41,899 | ₩41,953 | ₩41,390 | ₩41,564 | -0.80% | 249.4만 |
|---|
| 2026.06.25 | ₩41,417 | ₩42,368 | ₩41,296 | ₩42,274 | +2.07% | 424.9만 |
|---|
| 2026.06.24 | ₩42,167 | ₩42,408 | ₩41,912 | ₩42,328 | +0.38% | 345.5만 |
|---|
| 2026.06.23 | ₩43,546 | ₩43,774 | ₩43,319 | ₩43,734 | +0.43% | 326만 |
|---|
| 2026.06.22 | ₩43,694 | ₩44,055 | ₩43,212 | ₩44,029 | +0.77% | 375만 |
|---|
| 2026.06.18 | ₩43,225 | ₩43,560 | ₩42,636 | ₩43,372 | +0.34% | 580.9만 |
|---|
| 2026.06.17 | ₩45,676 | ₩46,239 | ₩45,020 | ₩45,221 | -1.00% | 434.9만 |
|---|
| 2026.06.16 | ₩45,422 | ₩45,797 | ₩45,100 | ₩45,328 | -0.21% | 530.1만 |
|---|
| 2026.06.15 | ₩45,583 | ₩46,158 | ₩45,449 | ₩45,891 | +0.68% | 487.2만 |
|---|
| 2026.06.12 | ₩47,619 | ₩49,239 | ₩47,565 | ₩48,462 | +1.77% | 561.3만 |
|---|
| 2026.06.11 | ₩51,342 | ₩51,503 | ₩49,146 | ₩49,226 | -4.12% | 613.3만 |
|---|
| 2026.06.10 | ₩49,681 | ₩50,860 | ₩49,641 | ₩50,217 | +1.08% | 283.6만 |
|---|
| 2026.06.09 | ₩49,601 | ₩49,628 | ₩48,141 | ₩49,012 | -1.19% | 428.2만 |
|---|
| 2026.06.08 | ₩50,632 | ₩50,820 | ₩50,083 | ₩50,364 | -0.53% | 238.1만 |
|---|
| 2026.06.05 | ₩50,458 | ₩50,485 | ₩49,454 | ₩49,480 | -1.94% | 239.1만 |
|---|
| 2026.06.04 | ₩50,271 | ₩50,820 | ₩50,244 | ₩50,431 | +0.32% | 287.4만 |
|---|
| 2026.06.03 | ₩51,168 | ₩51,530 | ₩50,820 | ₩50,833 | -0.65% | 293.5만 |
|---|
| 2026.06.02 | ₩49,896 | ₩50,726 | ₩49,869 | ₩50,659 | +1.53% | 238만 |
|---|
| 2026.06.01 | ₩50,592 | ₩51,034 | ₩49,855 | ₩49,989 | -1.19% | 442.1만 |
|---|
| 2026.05.29 | ₩48,757 | ₩48,797 | ₩47,578 | ₩48,208 | -1.13% | 334.3만 |
|---|
| 2026.05.28 | ₩49,869 | ₩49,949 | ₩48,489 | ₩48,958 | -1.83% | 355.7만 |
|---|
| 2026.05.27 | ₩49,199 | ₩49,668 | ₩48,797 | ₩48,891 | -0.63% | 348.7만 |
|---|
| 2026.05.26 | ₩51,155 | ₩51,637 | ₩50,498 | ₩50,552 | -1.18% | 402.8만 |
|---|
| 2026.05.22 | ₩51,664 | ₩52,173 | ₩51,315 | ₩51,985 | +0.62% | 288.4만 |
|---|
| 2026.05.21 | ₩53,499 | ₩53,593 | ₩51,356 | ₩51,798 | -3.18% | 522.2만 |
|---|
| 2026.05.20 | ₩53,914 | ₩54,396 | ₩52,079 | ₩52,186 | -3.20% | 527.4만 |
|---|
| 2026.05.19 | ₩54,758 | ₩54,838 | ₩53,606 | ₩54,637 | -0.22% | 414.1만 |
|---|
| 2026.05.18 | ₩52,534 | ₩53,579 | ₩51,905 | ₩53,124 | +1.12% | 505.6만 |
|---|
| 2026.05.15 | ₩51,289 | ₩53,097 | ₩51,289 | ₩52,883 | +3.11% | 355.6만 |
|---|
| 2026.05.14 | ₩51,034 | ₩52,025 | ₩50,873 | ₩51,583 | +1.08% | 232.2만 |
|---|
| 2026.05.13 | ₩51,074 | ₩51,369 | ₩50,726 | ₩51,275 | +0.39% | 197.8만 |
|---|
| 2026.05.12 | ₩51,369 | ₩51,771 | ₩51,088 | ₩51,597 | +0.44% | 286.8만 |
|---|
| 2026.05.11 | ₩50,324 | ₩51,597 | ₩50,110 | ₩51,195 | +1.73% | 356.9만 |
|---|
| 2026.05.08 | ₩49,400 | ₩49,788 | ₩48,904 | ₩49,146 | -0.52% | 451만 |
|---|
| 2026.05.07 | ₩49,253 | ₩49,788 | ₩48,315 | ₩49,440 | +0.38% | 736.7만 |
|---|
| 2026.05.06 | ₩50,525 | ₩51,115 | ₩50,204 | ₩50,940 | +0.82% | 644.7만 |
|---|
| 2026.05.05 | ₩55,160 | ₩55,816 | ₩54,865 | ₩55,401 | +0.44% | 279.4만 |
|---|
| 2026.05.04 | ₩54,490 | ₩55,856 | ₩53,700 | ₩55,347 | +1.57% | 461.5만 |
|---|
| 2026.05.01 | ₩53,713 | ₩54,276 | ₩52,360 | ₩53,191 | -0.97% | 347.3만 |
|---|
| 2026.04.30 | ₩53,204 | ₩54,718 | ₩52,963 | ₩54,584 | +2.59% | 459.5만 |
|---|
| 2026.04.29 | ₩53,164 | ₩54,035 | ₩52,762 | ₩53,673 | +0.96% | 409.7만 |
|---|
| 2026.04.28 | ₩51,677 | ₩52,173 | ₩51,356 | ₩51,583 | -0.18% | 425만 |
|---|
| 2026.04.27 | ₩51,516 | ₩51,624 | ₩50,847 | ₩50,967 | -1.07% | 266.5만 |
|---|
| 2026.04.24 | ₩51,356 | ₩51,530 | ₩50,190 | ₩50,820 | -1.04% | 266.1만 |
|---|
| 2026.04.23 | ₩51,048 | ₩52,360 | ₩50,673 | ₩51,717 | +1.31% | 466.4만 |
|---|
| 2026.04.22 | ₩50,927 | ₩51,168 | ₩50,231 | ₩50,860 | -0.13% | 387.1만 |
|---|
| 2026.04.21 | ₩49,320 | ₩50,579 | ₩48,931 | ₩50,431 | +2.25% | 577만 |
|---|
| 2026.04.20 | ₩47,793 | ₩48,717 | ₩47,471 | ₩48,235 | +0.92% | 543.1만 |
|---|
| 2026.04.17 | ₩47,110 | ₩47,538 | ₩46,132 | ₩47,511 | +0.85% | 1349.9만 |
|---|
| 2026.04.16 | ₩50,123 | ₩51,597 | ₩49,976 | ₩51,262 | +2.27% | 630.8만 |
|---|
| 2026.04.15 | ₩50,606 | ₩50,699 | ₩48,971 | ₩49,320 | -2.54% | 792.2만 |
|---|
| 2026.04.14 | ₩51,811 | ₩51,838 | ₩50,646 | ₩50,900 | -1.76% | 597.6만 |
|---|
| 2026.04.13 | ₩53,311 | ₩53,767 | ₩52,253 | ₩52,508 | -1.51% | 471.6만 |
|---|
| 2026.04.10 | ₩51,182 | ₩52,521 | ₩51,074 | ₩52,186 | +1.96% | 588만 |
|---|
| 2026.04.09 | ₩53,445 | ₩53,673 | ₩51,168 | ₩51,637 | -3.38% | 652만 |
|---|
| 2026.04.08 | ₩50,030 | ₩52,883 | ₩49,561 | ₩52,682 | +5.30% | 1137.2만 |
|---|
| 2026.04.07 | ₩56,915 | ₩57,370 | ₩55,856 | ₩56,352 | -0.99% | 576.5만 |
|---|
| 2026.04.06 | ₩57,343 | ₩57,343 | ₩55,548 | ₩56,191 | -2.01% | 322.7만 |
|---|
| 2026.04.02 | ₩56,285 | ₩57,370 | ₩55,200 | ₩55,923 | -0.64% | 719.4만 |
|---|
| 2026.04.01 | ₩54,878 | ₩56,004 | ₩52,869 | ₩54,102 | -1.42% | 1214.1만 |
|---|
| 2026.03.31 | ₩57,464 | ₩58,214 | ₩54,838 | ₩56,526 | -1.63% | 1049.2만 |
|---|
| 2026.03.30 | ₩57,357 | ₩57,866 | ₩56,566 | ₩56,794 | -0.98% | 779.7만 |
|---|
| 2026.03.27 | ₩55,012 | ₩55,682 | ₩54,865 | ₩55,629 | +1.12% | 850.4만 |
|---|
| 2026.03.26 | ₩54,812 | ₩55,682 | ₩54,745 | ₩55,079 | +0.49% | 768.2만 |
|---|
| 2026.03.25 | ₩52,427 | ₩54,651 | ₩52,400 | ₩54,169 | +3.32% | 998.2만 |
|---|
| 2026.03.24 | ₩52,802 | ₩53,994 | ₩52,802 | ₩53,512 | +1.34% | 1408.9만 |
|---|
| 2026.03.23 | ₩50,659 | ₩53,244 | ₩50,552 | ₩52,735 | +4.10% | 1772.7만 |
|---|
| 2026.03.20 | ₩54,664 | ₩56,044 | ₩54,517 | ₩55,722 | +1.94% | 1355.5만 |
|---|
| 2026.03.19 | ₩54,999 | ₩56,339 | ₩53,378 | ₩54,262 | -1.34% | 2209.2만 |
|---|
| 2026.03.18 | ₩50,137 | ₩51,677 | ₩49,949 | ₩51,610 | +2.94% | 1151.3만 |
|---|
| 2026.03.17 | ₩48,797 | ₩49,748 | ₩48,543 | ₩49,480 | +1.40% | 547.5만 |
|---|
| 2026.03.16 | ₩47,659 | ₩48,221 | ₩47,431 | ₩47,726 | +0.14% | 526.5만 |
|---|
| 2026.03.13 | ₩45,944 | ₩47,779 | ₩45,824 | ₩47,217 | +2.77% | 1048.7만 |
|---|
| 2026.03.12 | ₩45,301 | ₩46,266 | ₩45,221 | ₩46,038 | +1.63% | 968.6만 |
|---|
| 2026.03.11 | ₩44,082 | ₩44,966 | ₩43,975 | ₩44,913 | +1.88% | 664.9만 |
|---|
| 2026.03.10 | ₩43,667 | ₩44,364 | ₩42,127 | ₩43,453 | -0.49% | 1306.9만 |
|---|
| 2026.03.09 | ₩45,248 | ₩45,797 | ₩42,930 | ₩43,439 | -4.00% | 1534.4만 |
|---|
| 2026.03.06 | ₩43,962 | ₩45,060 | ₩43,506 | ₩44,993 | +2.35% | 1099만 |
|---|
| 2026.03.05 | ₩42,261 | ₩42,810 | ₩41,752 | ₩42,542 | +0.67% | 1037.9만 |
|---|
| 2026.03.04 | ₩41,886 | ₩42,421 | ₩41,243 | ₩42,301 | +0.99% | 615.8만 |
|---|
| 2026.03.03 | ₩42,515 | ₩42,890 | ₩41,122 | ₩41,859 | -1.54% | 1177.7만 |
|---|
| 2026.03.02 | ₩43,506 | ₩43,640 | ₩41,819 | ₩42,957 | -1.26% | 1437.8만 |
|---|
| 2026.02.27 | ₩39,943 | ₩40,104 | ₩39,300 | ₩39,957 | +0.03% | 449.4만 |
|---|
| 2026.02.26 | ₩38,242 | ₩39,555 | ₩38,108 | ₩38,778 | +1.40% | 435.9만 |
|---|
| 2026.02.25 | ₩39,300 | ₩39,314 | ₩38,577 | ₩39,059 | -0.61% | 347.7만 |
|---|
| 2026.02.24 | ₩39,274 | ₩39,327 | ₩38,818 | ₩39,006 | -0.68% | 317만 |
|---|
| 2026.02.23 | ₩38,631 | ₩39,099 | ₩38,604 | ₩38,885 | +0.66% | 217.7만 |
|---|
| 2026.02.20 | ₩38,443 | ₩38,631 | ₩38,148 | ₩38,604 | +0.42% | 638.7만 |
|---|
| 2026.02.19 | ₩39,140 | ₩39,367 | ₩38,617 | ₩38,644 | -1.27% | 1092.2만 |
|---|
| 2026.02.18 | ₩37,988 | ₩38,081 | ₩37,760 | ₩37,840 | -0.39% | 538.5만 |
|---|
| 2026.02.17 | ₩36,340 | ₩36,662 | ₩35,938 | ₩36,595 | +0.70% | 390.4만 |
|---|
| 2026.02.13 | ₩37,519 | ₩37,867 | ₩37,331 | ₩37,639 | +0.32% | 363.9만 |
|---|
| 2026.02.12 | ₩37,974 | ₩38,135 | ₩36,688 | ₩36,983 | -2.61% | 589.3만 |
|---|
| 2026.02.11 | ₩37,988 | ₩38,483 | ₩37,921 | ₩38,282 | +0.78% | 419.3만 |
|---|
| 2026.02.10 | ₩37,787 | ₩37,814 | ₩37,090 | ₩37,318 | -1.24% | 543만 |
|---|
| 2026.02.09 | ₩36,836 | ₩37,157 | ₩36,836 | ₩37,050 | +0.58% | 378.5만 |
|---|
| 2026.02.06 | ₩35,844 | ₩37,184 | ₩35,831 | ₩36,862 | +2.84% | 652만 |
|---|
| 2026.02.05 | ₩35,014 | ₩35,523 | ₩34,920 | ₩35,443 | +1.22% | 582.5만 |
|---|
| 2026.02.04 | ₩34,920 | ₩36,273 | ₩34,693 | ₩35,885 | +2.76% | 865.1만 |
|---|
| 2026.02.03 | ₩34,451 | ₩35,510 | ₩34,331 | ₩35,282 | +2.41% | 809.7만 |
|---|
| 2026.02.02 | ₩34,867 | ₩35,148 | ₩34,679 | ₩34,760 | -0.31% | 685.5만 |
|---|
| 2026.01.30 | ₩35,818 | ₩36,112 | ₩35,349 | ₩35,965 | +0.41% | 359.9만 |
|---|
| 2026.01.29 | ₩36,729 | ₩36,822 | ₩35,711 | ₩36,045 | -1.86% | 527.6만 |
|---|
| 2026.01.28 | ₩35,376 | ₩35,536 | ₩34,800 | ₩35,148 | -0.64% | 475.5만 |
|---|
| 2026.01.27 | ₩34,505 | ₩35,295 | ₩34,505 | ₩35,228 | +2.10% | 374만 |
|---|
| 2026.01.26 | ₩34,559 | ₩34,572 | ₩34,090 | ₩34,331 | -0.66% | 244.9만 |
|---|
| 2026.01.23 | ₩34,103 | ₩34,425 | ₩33,929 | ₩34,304 | +0.59% | 548.8만 |
|---|
| 2026.01.22 | ₩33,366 | ₩33,514 | ₩32,777 | ₩33,058 | -0.92% | 563.4만 |
|---|
| 2026.01.21 | ₩34,009 | ₩34,478 | ₩33,996 | ₩34,384 | +1.10% | 697.6만 |
|---|
| 2026.01.20 | ₩33,500 | ₩33,916 | ₩33,273 | ₩33,273 | -0.68% | 652만 |
|---|
| 2026.01.16 | ₩33,795 | ₩34,090 | ₩33,688 | ₩33,983 | +0.55% | 591.9만 |
|---|
| 2026.01.15 | ₩32,898 | ₩33,541 | ₩32,630 | ₩33,085 | +0.57% | 650만 |
|---|
| 2026.01.14 | ₩32,965 | ₩34,117 | ₩32,951 | ₩33,420 | +1.38% | 942.6만 |
|---|
| 2026.01.13 | ₩32,509 | ₩33,112 | ₩32,429 | ₩32,831 | +0.99% | 635.4만 |
|---|
| 2026.01.12 | ₩31,826 | ₩32,281 | ₩31,732 | ₩32,000 | +0.55% | 518.2만 |
|---|
| 2026.01.09 | ₩31,746 | ₩32,014 | ₩31,464 | ₩31,478 | -0.84% | 558.3만 |
|---|
| 2026.01.08 | ₩30,888 | ₩31,893 | ₩30,795 | ₩31,759 | +2.82% | 445.1만 |
|---|
| 2026.01.07 | ₩30,674 | ₩30,942 | ₩30,607 | ₩30,875 | +0.66% | 386.1만 |
|---|
| 2026.01.06 | ₩32,241 | ₩32,415 | ₩31,009 | ₩31,036 | -3.74% | 602.2만 |
|---|
| 2026.01.05 | ₩32,268 | ₩32,442 | ₩31,572 | ₩32,335 | +0.21% | 587.2만 |
|---|
| 2026.01.02 | ₩31,947 | ₩32,884 | ₩31,920 | ₩32,884 | +2.94% | 594.2만 |
|---|
| 2025.12.31 | ₩31,478 | ₩31,719 | ₩31,478 | ₩31,652 | +0.55% | 229.7만 |
|---|
| 2025.12.30 | ₩31,478 | ₩31,692 | ₩31,438 | ₩31,612 | +0.43% | 244.2만 |
|---|
| 2025.12.29 | ₩31,210 | ₩31,357 | ₩31,089 | ₩31,250 | +0.13% | 194.4만 |
|---|
| 2025.12.26 | ₩30,942 | ₩31,049 | ₩30,661 | ₩30,862 | -0.26% | 184.5만 |
|---|
| 2025.12.24 | ₩30,875 | ₩31,063 | ₩30,862 | ₩31,009 | +0.43% | 100.2만 |
|---|
| 2025.12.23 | ₩30,647 | ₩30,875 | ₩30,621 | ₩30,862 | +0.70% | 268만 |
|---|
| 2025.12.22 | ₩30,393 | ₩30,661 | ₩30,165 | ₩30,259 | -0.44% | 281.2만 |
|---|
| 2025.12.19 | ₩30,674 | ₩30,795 | ₩30,527 | ₩30,567 | -0.35% | 277.2만 |
|---|
| 2025.12.18 | ₩30,621 | ₩30,661 | ₩30,259 | ₩30,339 | -0.92% | 371만 |
|---|
| 2025.12.17 | ₩30,500 | ₩30,821 | ₩30,339 | ₩30,661 | +0.53% | 408.3만 |
|---|
| 2025.12.16 | ₩30,259 | ₩30,272 | ₩29,817 | ₩30,018 | -0.80% | 419.5만 |
|---|
| 2025.12.15 | ₩30,741 | ₩30,754 | ₩30,487 | ₩30,647 | -0.31% | 296.4만 |
|---|
| 2025.12.12 | ₩30,795 | ₩30,955 | ₩30,594 | ₩30,888 | +0.30% | 242.2만 |
|---|
| 2025.12.11 | ₩30,607 | ₩30,848 | ₩30,446 | ₩30,487 | -0.39% | 377만 |
|---|
| 2025.12.10 | ₩30,594 | ₩30,821 | ₩30,245 | ₩30,808 | +0.70% | 322.7만 |
|---|
| 2025.12.09 | ₩31,130 | ₩31,210 | ₩30,728 | ₩30,781 | -1.12% | 358.1만 |
|---|
| 2025.12.08 | ₩30,821 | ₩31,223 | ₩30,821 | ₩30,929 | +0.35% | 242.1만 |
|---|
| 2025.12.05 | ₩30,982 | ₩31,397 | ₩30,795 | ₩30,795 | -0.61% | 302.8만 |
|---|
| 2025.12.04 | ₩31,143 | ₩31,317 | ₩31,130 | ₩31,304 | +0.52% | 330.9만 |
|---|
| 2025.12.03 | ₩30,955 | ₩31,371 | ₩30,942 | ₩31,344 | +1.25% | 280.7만 |
|---|
| 2025.12.02 | ₩30,460 | ₩30,621 | ₩30,112 | ₩30,527 | +0.22% | 374.2만 |
|---|
| 2025.12.01 | ₩30,554 | ₩30,902 | ₩30,500 | ₩30,554 | 0.00% | 346.3만 |
|---|
| 2025.11.28 | ₩30,500 | ₩30,862 | ₩30,460 | ₩30,687 | +0.61% | 304.4만 |
|---|
| 2025.11.26 | ₩30,152 | ₩30,353 | ₩30,071 | ₩30,205 | +0.18% | 447.4만 |
|---|
| 2025.11.25 | ₩30,071 | ₩30,286 | ₩29,817 | ₩30,165 | +0.31% | 469.4만 |
|---|
| 2025.11.24 | ₩30,500 | ₩30,567 | ₩30,178 | ₩30,379 | -0.40% | 593.5만 |
|---|
| 2025.11.21 | ₩30,634 | ₩30,875 | ₩30,353 | ₩30,781 | +0.48% | 676.2만 |
|---|
| 2025.11.20 | ₩31,424 | ₩31,746 | ₩30,862 | ₩30,862 | -1.79% | 648.1만 |
|---|
| 2025.11.19 | ₩31,263 | ₩31,344 | ₩30,955 | ₩31,170 | -0.30% | 601만 |
|---|
| 2025.11.18 | ₩32,054 | ₩32,657 | ₩31,906 | ₩32,523 | +1.46% | 533.8만 |
|---|
| 2025.11.17 | ₩32,630 | ₩32,924 | ₩32,456 | ₩32,523 | -0.33% | 278.8만 |
|---|
| 2025.11.14 | ₩32,322 | ₩32,777 | ₩32,241 | ₩32,737 | +1.28% | 270.2만 |
|---|
| 2025.11.13 | ₩32,764 | ₩32,965 | ₩32,549 | ₩32,683 | -0.25% | 227.9만 |
|---|
| 2025.11.12 | ₩32,429 | ₩32,590 | ₩32,295 | ₩32,469 | +0.12% | 250.3만 |
|---|
| 2025.11.11 | ₩32,898 | ₩33,353 | ₩32,898 | ₩33,112 | +0.65% | 268.1만 |
|---|
| 2025.11.10 | ₩32,616 | ₩32,643 | ₩31,799 | ₩32,429 | -0.57% | 380.3만 |
|---|
| 2025.11.07 | ₩32,161 | ₩32,657 | ₩32,134 | ₩32,603 | +1.37% | 372.9만 |
|---|
| 2025.11.06 | ₩32,000 | ₩32,348 | ₩31,987 | ₩32,201 | +0.63% | 372.7만 |
|---|
| 2025.11.05 | ₩32,107 | ₩32,590 | ₩31,880 | ₩31,893 | -0.67% | 320.8만 |
|---|
| 2025.11.04 | ₩31,799 | ₩32,134 | ₩31,598 | ₩32,107 | +0.97% | 314.5만 |
|---|
| 2025.11.03 | ₩32,161 | ₩32,415 | ₩32,040 | ₩32,134 | -0.08% | 238.6만 |
|---|
| 2025.10.31 | ₩31,987 | ₩32,214 | ₩31,839 | ₩32,094 | +0.34% | 351.2만 |
|---|
| 2025.10.30 | ₩32,134 | ₩32,442 | ₩31,960 | ₩32,107 | -0.08% | 340.5만 |
|---|
| 2025.10.29 | ₩32,027 | ₩32,737 | ₩32,014 | ₩32,375 | +1.09% | 720.9만 |
|---|
| 2025.10.28 | ₩32,335 | ₩32,616 | ₩32,255 | ₩32,268 | -0.21% | 317.1만 |
|---|
| 2025.10.27 | ₩32,402 | ₩32,683 | ₩32,295 | ₩32,630 | +0.70% | 351.2만 |
|---|
| 2025.10.24 | ₩32,857 | ₩32,951 | ₩32,322 | ₩32,442 | -1.26% | 412.2만 |
|---|
| 2025.10.23 | ₩33,353 | ₩33,634 | ₩33,152 | ₩33,447 | +0.28% | 558.2만 |
|---|
| 2025.10.22 | ₩31,545 | ₩32,148 | ₩31,384 | ₩32,107 | +1.78% | 404.7만 |
|---|
| 2025.10.21 | ₩31,116 | ₩31,397 | ₩30,929 | ₩31,089 | -0.09% | 256.5만 |
|---|
| 2025.10.20 | ₩30,795 | ₩31,089 | ₩30,795 | ₩31,036 | +0.78% | 289.5만 |
|---|
| 2025.10.17 | ₩30,915 | ₩31,036 | ₩30,781 | ₩30,969 | +0.17% | 534.5만 |
|---|
| 2025.10.16 | ₩31,290 | ₩31,491 | ₩30,433 | ₩30,661 | -2.01% | 656.4만 |
|---|
| 2025.10.15 | ₩31,223 | ₩31,384 | ₩30,821 | ₩30,902 | -1.03% | 300.7만 |
|---|
| 2025.10.14 | ₩30,674 | ₩31,049 | ₩30,634 | ₩30,915 | +0.79% | 531.7만 |
|---|
| 2025.10.13 | ₩31,478 | ₩31,625 | ₩31,344 | ₩31,505 | +0.09% | 196.8만 |
|---|
| 2025.10.10 | ₩31,719 | ₩31,853 | ₩31,063 | ₩31,089 | -1.98% | 331.5만 |
|---|