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 | ₩57,916 | ₩58,868 | ₩57,553 | ₩57,701 | -0.37% | 596.7만 |
| 2026.10.08 | ₩57,647 | ₩58,238 | ₩57,151 | ₩57,594 | -0.09% | 499.2만 |
| 2026.10.07 | ₩57,137 | ₩57,795 | ₩55,689 | ₩55,823 | -2.30% | 445.9만 |
| 2026.10.06 | ₩56,936 | ₩58,103 | ₩56,789 | ₩57,701 | +1.34% | 464.5만 |
| 2026.10.05 | ₩56,695 | ₩57,392 | ₩56,024 | ₩56,815 | +0.21% | 390.3만 |
| 2026.10.02 | ₩56,051 | ₩57,205 | ₩56,024 | ₩57,097 | +1.87% | 293.4만 |
| 2026.10.01 | ₩55,273 | ₩56,601 | ₩55,273 | ₩56,574 | +2.35% | 328.4만 |
| 2026.09.30 | ₩55,501 | ₩56,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,809 |
| +0.56% |
| 408.6만 |
| 2026.09.29 | ₩54,951 | ₩56,104 | ₩54,951 | ₩55,461 | +0.93% | 435.8만 |
|---|
| 2026.09.28 | ₩57,419 | ₩57,808 | ₩56,453 | ₩56,708 | -1.24% | 492.4만 |
|---|
| 2026.09.25 | ₩56,990 | ₩57,446 | ₩56,252 | ₩56,601 | -0.68% | 497.6만 |
|---|
| 2026.09.24 | ₩58,694 | ₩59,163 | ₩57,594 | ₩57,916 | -1.33% | 528만 |
|---|
| 2026.09.23 | ₩56,587 | ₩57,848 | ₩56,534 | ₩57,553 | +1.71% | 395.6만 |
|---|
| 2026.09.22 | ₩55,809 | ₩56,681 | ₩55,447 | ₩56,091 | +0.50% | 443.3만 |
|---|
| 2026.09.21 | ₩58,814 | ₩58,895 | ₩56,990 | ₩57,003 | -3.08% | 314.9만 |
|---|
| 2026.09.18 | ₩59,338 | ₩59,847 | ₩59,029 | ₩59,150 | -0.32% | 354.6만 |
|---|
| 2026.09.17 | ₩58,761 | ₩59,754 | ₩58,653 | ₩59,472 | +1.21% | 271.7만 |
|---|
| 2026.09.16 | ₩60,921 | ₩61,001 | ₩59,217 | ₩59,297 | -2.66% | 390.6만 |
|---|
| 2026.09.15 | ₩59,780 | ₩61,498 | ₩59,754 | ₩61,377 | +2.67% | 336.5만 |
|---|
| 2026.09.14 | ₩60,907 | ₩61,202 | ₩59,472 | ₩59,754 | -1.89% | 411.1만 |
|---|
| 2026.09.11 | ₩59,458 | ₩60,330 | ₩59,364 | ₩60,102 | +1.08% | 297만 |
|---|
| 2026.09.10 | ₩60,988 | ₩61,109 | ₩59,673 | ₩60,518 | -0.77% | 359.7만 |
|---|
| 2026.09.09 | ₩60,169 | ₩60,827 | ₩59,968 | ₩60,679 | +0.85% | 463.3만 |
|---|
| 2026.09.08 | ₩57,674 | ₩58,345 | ₩57,352 | ₩58,211 | +0.93% | 362.8만 |
|---|
| 2026.09.04 | ₩57,231 | ₩57,419 | ₩56,319 | ₩56,467 | -1.34% | 282.9만 |
|---|
| 2026.09.03 | ₩57,781 | ₩57,983 | ₩57,164 | ₩57,231 | -0.95% | 192.7만 |
|---|
| 2026.09.02 | ₩57,929 | ₩58,801 | ₩57,835 | ₩58,466 | +0.93% | 233.8만 |
|---|
| 2026.09.01 | ₩58,251 | ₩59,472 | ₩58,090 | ₩59,338 | +1.87% | 251.2만 |
|---|
| 2026.08.31 | ₩57,178 | ₩57,768 | ₩56,708 | ₩57,419 | +0.42% | 247.7만 |
|---|
| 2026.08.28 | ₩55,501 | ₩55,662 | ₩55,192 | ₩55,528 | +0.05% | 178.1만 |
|---|
| 2026.08.27 | ₩55,568 | ₩56,212 | ₩54,629 | ₩55,742 | +0.31% | 227.5만 |
|---|
| 2026.08.26 | ₩54,991 | ₩56,252 | ₩54,978 | ₩55,420 | +0.78% | 269.4만 |
|---|
| 2026.08.25 | ₩55,890 | ₩56,319 | ₩55,179 | ₩55,286 | -1.08% | 520만 |
|---|
| 2026.08.24 | ₩57,003 | ₩57,339 | ₩56,440 | ₩56,842 | -0.28% | 228만 |
|---|
| 2026.08.21 | ₩57,701 | ₩57,916 | ₩57,164 | ₩57,500 | -0.35% | 191만 |
|---|
| 2026.08.20 | ₩57,205 | ₩57,755 | ₩57,178 | ₩57,500 | +0.52% | 193.2만 |
|---|
| 2026.08.19 | ₩56,346 | ₩57,178 | ₩56,225 | ₩56,386 | +0.07% | 238.8만 |
|---|
| 2026.08.18 | ₩56,225 | ₩56,426 | ₩55,930 | ₩56,131 | -0.17% | 276.3만 |
|---|
| 2026.08.17 | ₩55,487 | ₩56,279 | ₩55,058 | ₩56,104 | +1.11% | 288.5만 |
|---|
| 2026.08.14 | ₩54,173 | ₩55,152 | ₩53,971 | ₩54,696 | +0.97% | 205.5만 |
|---|
| 2026.08.13 | ₩53,971 | ₩54,548 | ₩53,314 | ₩54,387 | +0.77% | 175.1만 |
|---|
| 2026.08.12 | ₩54,669 | ₩55,071 | ₩54,401 | ₩54,991 | +0.59% | 184.4만 |
|---|
| 2026.08.11 | ₩54,857 | ₩55,300 | ₩54,776 | ₩54,910 | +0.10% | 181.9만 |
|---|
| 2026.08.10 | ₩53,233 | ₩55,300 | ₩53,207 | ₩54,991 | +3.30% | 349.1만 |
|---|
| 2026.08.07 | ₩52,294 | ₩52,992 | ₩52,093 | ₩52,214 | -0.15% | 267만 |
|---|
| 2026.08.06 | ₩52,415 | ₩53,126 | ₩51,865 | ₩52,938 | +1.00% | 332.5만 |
|---|
| 2026.08.05 | ₩53,233 | ₩53,354 | ₩51,074 | ₩51,154 | -3.91% | 420.5만 |
|---|
| 2026.08.04 | ₩52,590 | ₩52,737 | ₩51,865 | ₩52,549 | -0.08% | 304.8만 |
|---|
| 2026.08.03 | ₩53,757 | ₩53,891 | ₩53,059 | ₩53,542 | -0.40% | 328.8만 |
|---|
| 2026.07.31 | ₩54,588 | ₩55,353 | ₩54,267 | ₩55,139 | +1.01% | 260.9만 |
|---|
| 2026.07.30 | ₩54,132 | ₩54,749 | ₩53,810 | ₩54,642 | +0.94% | 345.1만 |
|---|
| 2026.07.29 | ₩54,843 | ₩55,192 | ₩54,240 | ₩54,937 | +0.17% | 488.9만 |
|---|
| 2026.07.28 | ₩51,879 | ₩52,509 | ₩50,819 | ₩51,342 | -1.03% | 362.7만 |
|---|
| 2026.07.27 | ₩52,321 | ₩52,751 | ₩51,583 | ₩51,624 | -1.33% | 387.9만 |
|---|
| 2026.07.24 | ₩54,602 | ₩55,192 | ₩53,555 | ₩54,132 | -0.86% | 559.4만 |
|---|
| 2026.07.23 | ₩55,300 | ₩55,850 | ₩54,884 | ₩54,991 | -0.56% | 569.8만 |
|---|
| 2026.07.22 | ₩52,858 | ₩53,770 | ₩52,630 | ₩53,609 | +1.42% | 520.9만 |
|---|
| 2026.07.21 | ₩50,497 | ₩50,953 | ₩49,973 | ₩50,430 | -0.13% | 365.8만 |
|---|
| 2026.07.20 | ₩49,598 | ₩50,778 | ₩49,410 | ₩50,108 | +1.03% | 616.5만 |
|---|
| 2026.07.17 | ₩49,491 | ₩50,202 | ₩49,356 | ₩50,134 | +1.30% | 470.2만 |
|---|
| 2026.07.16 | ₩47,840 | ₩48,229 | ₩47,612 | ₩47,800 | -0.08% | 311.6만 |
|---|
| 2026.07.15 | ₩48,551 | ₩48,578 | ₩47,545 | ₩48,122 | -0.88% | 264.3만 |
|---|
| 2026.07.14 | ₩48,833 | ₩49,021 | ₩47,814 | ₩48,551 | -0.58% | 375.3만 |
|---|
| 2026.07.13 | ₩46,821 | ₩48,672 | ₩46,754 | ₩48,377 | +3.32% | 557.9만 |
|---|
| 2026.07.10 | ₩45,385 | ₩45,788 | ₩44,849 | ₩45,506 | +0.27% | 247.5만 |
|---|
| 2026.07.09 | ₩45,962 | ₩46,137 | ₩45,372 | ₩45,627 | -0.73% | 316.2만 |
|---|
| 2026.07.08 | ₩46,271 | ₩46,727 | ₩45,774 | ₩45,976 | -0.64% | 511.3만 |
|---|
| 2026.07.07 | ₩43,990 | ₩45,815 | ₩43,977 | ₩45,493 | +3.42% | 490.5만 |
|---|
| 2026.07.06 | ₩43,078 | ₩43,158 | ₩42,836 | ₩43,011 | -0.16% | 280.3만 |
|---|
| 2026.07.02 | ₩42,783 | ₩43,199 | ₩42,675 | ₩42,984 | +0.47% | 308.6만 |
|---|
| 2026.07.01 | ₩41,870 | ₩42,219 | ₩41,763 | ₩41,870 | 0.00% | 262.7만 |
|---|
| 2026.06.30 | ₩42,353 | ₩42,528 | ₩41,857 | ₩42,125 | -0.54% | 338.6만 |
|---|
| 2026.06.29 | ₩41,830 | ₩42,152 | ₩41,696 | ₩41,830 | 0.00% | 214.6만 |
|---|
| 2026.06.26 | ₩41,964 | ₩42,018 | ₩41,455 | ₩41,629 | -0.80% | 249.4만 |
|---|
| 2026.06.25 | ₩41,481 | ₩42,434 | ₩41,361 | ₩42,340 | +2.07% | 424.9만 |
|---|
| 2026.06.24 | ₩42,233 | ₩42,474 | ₩41,978 | ₩42,394 | +0.38% | 345.5만 |
|---|
| 2026.06.23 | ₩43,614 | ₩43,843 | ₩43,386 | ₩43,802 | +0.43% | 326만 |
|---|
| 2026.06.22 | ₩43,762 | ₩44,124 | ₩43,279 | ₩44,097 | +0.77% | 375만 |
|---|
| 2026.06.18 | ₩43,292 | ₩43,628 | ₩42,702 | ₩43,440 | +0.34% | 580.9만 |
|---|
| 2026.06.17 | ₩45,748 | ₩46,311 | ₩45,090 | ₩45,291 | -1.00% | 434.9만 |
|---|
| 2026.06.16 | ₩45,493 | ₩45,868 | ₩45,171 | ₩45,399 | -0.21% | 530.1만 |
|---|
| 2026.06.15 | ₩45,654 | ₩46,231 | ₩45,519 | ₩45,962 | +0.68% | 487.2만 |
|---|
| 2026.06.12 | ₩47,693 | ₩49,316 | ₩47,639 | ₩48,538 | +1.77% | 561.3만 |
|---|
| 2026.06.11 | ₩51,422 | ₩51,583 | ₩49,222 | ₩49,303 | -4.12% | 613.3만 |
|---|
| 2026.06.10 | ₩49,759 | ₩50,939 | ₩49,719 | ₩50,295 | +1.08% | 283.6만 |
|---|
| 2026.06.09 | ₩49,678 | ₩49,705 | ₩48,216 | ₩49,088 | -1.19% | 428.2만 |
|---|
| 2026.06.08 | ₩50,711 | ₩50,899 | ₩50,161 | ₩50,443 | -0.53% | 238.1만 |
|---|
| 2026.06.05 | ₩50,537 | ₩50,564 | ₩49,531 | ₩49,558 | -1.94% | 239.1만 |
|---|
| 2026.06.04 | ₩50,349 | ₩50,899 | ₩50,322 | ₩50,510 | +0.32% | 287.4만 |
|---|
| 2026.06.03 | ₩51,248 | ₩51,610 | ₩50,899 | ₩50,913 | -0.65% | 293.5만 |
|---|
| 2026.06.02 | ₩49,973 | ₩50,805 | ₩49,947 | ₩50,738 | +1.53% | 238만 |
|---|
| 2026.06.01 | ₩50,671 | ₩51,114 | ₩49,933 | ₩50,067 | -1.19% | 442.1만 |
|---|
| 2026.05.29 | ₩48,833 | ₩48,873 | ₩47,653 | ₩48,283 | -1.13% | 334.3만 |
|---|
| 2026.05.28 | ₩49,947 | ₩50,027 | ₩48,565 | ₩49,034 | -1.83% | 355.7만 |
|---|
| 2026.05.27 | ₩49,276 | ₩49,745 | ₩48,873 | ₩48,967 | -0.63% | 348.7만 |
|---|
| 2026.05.26 | ₩51,235 | ₩51,718 | ₩50,577 | ₩50,631 | -1.18% | 402.8만 |
|---|
| 2026.05.22 | ₩51,744 | ₩52,254 | ₩51,396 | ₩52,066 | +0.62% | 288.4만 |
|---|
| 2026.05.21 | ₩53,582 | ₩53,676 | ₩51,436 | ₩51,879 | -3.18% | 522.2만 |
|---|
| 2026.05.20 | ₩53,998 | ₩54,481 | ₩52,160 | ₩52,268 | -3.20% | 527.4만 |
|---|
| 2026.05.19 | ₩54,843 | ₩54,924 | ₩53,690 | ₩54,723 | -0.22% | 414.1만 |
|---|
| 2026.05.18 | ₩52,616 | ₩53,663 | ₩51,986 | ₩53,207 | +1.12% | 505.6만 |
|---|
| 2026.05.15 | ₩51,369 | ₩53,180 | ₩51,369 | ₩52,965 | +3.11% | 355.6만 |
|---|
| 2026.05.14 | ₩51,114 | ₩52,107 | ₩50,953 | ₩51,664 | +1.08% | 232.2만 |
|---|
| 2026.05.13 | ₩51,154 | ₩51,449 | ₩50,805 | ₩51,355 | +0.39% | 197.8만 |
|---|
| 2026.05.12 | ₩51,449 | ₩51,852 | ₩51,167 | ₩51,677 | +0.44% | 286.8만 |
|---|
| 2026.05.11 | ₩50,403 | ₩51,677 | ₩50,188 | ₩51,275 | +1.73% | 356.9만 |
|---|
| 2026.05.08 | ₩49,477 | ₩49,866 | ₩48,981 | ₩49,222 | -0.52% | 451만 |
|---|
| 2026.05.07 | ₩49,330 | ₩49,866 | ₩48,390 | ₩49,517 | +0.38% | 736.7만 |
|---|
| 2026.05.06 | ₩50,604 | ₩51,194 | ₩50,282 | ₩51,020 | +0.82% | 644.7만 |
|---|
| 2026.05.05 | ₩55,246 | ₩55,903 | ₩54,951 | ₩55,487 | +0.44% | 279.4만 |
|---|
| 2026.05.04 | ₩54,575 | ₩55,943 | ₩53,784 | ₩55,434 | +1.57% | 461.5만 |
|---|
| 2026.05.01 | ₩53,797 | ₩54,360 | ₩52,442 | ₩53,274 | -0.97% | 347.3만 |
|---|
| 2026.04.30 | ₩53,287 | ₩54,803 | ₩53,046 | ₩54,669 | +2.59% | 459.5만 |
|---|
| 2026.04.29 | ₩53,247 | ₩54,119 | ₩52,844 | ₩53,757 | +0.96% | 409.7만 |
|---|
| 2026.04.28 | ₩51,758 | ₩52,254 | ₩51,436 | ₩51,664 | -0.18% | 425만 |
|---|
| 2026.04.27 | ₩51,597 | ₩51,704 | ₩50,926 | ₩51,047 | -1.07% | 266.5만 |
|---|
| 2026.04.24 | ₩51,436 | ₩51,610 | ₩50,269 | ₩50,899 | -1.04% | 266.1만 |
|---|
| 2026.04.23 | ₩51,127 | ₩52,442 | ₩50,752 | ₩51,798 | +1.31% | 466.4만 |
|---|
| 2026.04.22 | ₩51,006 | ₩51,248 | ₩50,309 | ₩50,939 | -0.13% | 387.1만 |
|---|
| 2026.04.21 | ₩49,397 | ₩50,658 | ₩49,008 | ₩50,510 | +2.25% | 577만 |
|---|
| 2026.04.20 | ₩47,867 | ₩48,793 | ₩47,545 | ₩48,310 | +0.92% | 543.1만 |
|---|
| 2026.04.17 | ₩47,183 | ₩47,612 | ₩46,204 | ₩47,585 | +0.85% | 1349.9만 |
|---|
| 2026.04.16 | ₩50,202 | ₩51,677 | ₩50,054 | ₩51,342 | +2.27% | 630.8만 |
|---|
| 2026.04.15 | ₩50,685 | ₩50,778 | ₩49,048 | ₩49,397 | -2.54% | 792.2만 |
|---|
| 2026.04.14 | ₩51,892 | ₩51,919 | ₩50,725 | ₩50,980 | -1.76% | 597.6만 |
|---|
| 2026.04.13 | ₩53,394 | ₩53,851 | ₩52,335 | ₩52,590 | -1.51% | 471.6만 |
|---|
| 2026.04.10 | ₩51,261 | ₩52,603 | ₩51,154 | ₩52,268 | +1.96% | 588만 |
|---|
| 2026.04.09 | ₩53,529 | ₩53,757 | ₩51,248 | ₩51,718 | -3.38% | 652만 |
|---|
| 2026.04.08 | ₩50,108 | ₩52,965 | ₩49,638 | ₩52,764 | +5.30% | 1137.2만 |
|---|
| 2026.04.07 | ₩57,003 | ₩57,459 | ₩55,943 | ₩56,440 | -0.99% | 576.5만 |
|---|
| 2026.04.06 | ₩57,433 | ₩57,433 | ₩55,635 | ₩56,279 | -2.01% | 322.7만 |
|---|
| 2026.04.02 | ₩56,373 | ₩57,459 | ₩55,286 | ₩56,011 | -0.64% | 719.4만 |
|---|
| 2026.04.01 | ₩54,964 | ₩56,091 | ₩52,952 | ₩54,186 | -1.42% | 1214.1만 |
|---|
| 2026.03.31 | ₩57,553 | ₩58,305 | ₩54,924 | ₩56,614 | -1.63% | 1049.2만 |
|---|
| 2026.03.30 | ₩57,446 | ₩57,956 | ₩56,655 | ₩56,883 | -0.98% | 779.7만 |
|---|
| 2026.03.27 | ₩55,098 | ₩55,769 | ₩54,951 | ₩55,715 | +1.12% | 850.4만 |
|---|
| 2026.03.26 | ₩54,897 | ₩55,769 | ₩54,830 | ₩55,165 | +0.49% | 768.2만 |
|---|
| 2026.03.25 | ₩52,509 | ₩54,736 | ₩52,482 | ₩54,253 | +3.32% | 998.2만 |
|---|
| 2026.03.24 | ₩52,885 | ₩54,079 | ₩52,885 | ₩53,596 | +1.34% | 1408.9만 |
|---|
| 2026.03.23 | ₩50,738 | ₩53,327 | ₩50,631 | ₩52,818 | +4.10% | 1772.7만 |
|---|
| 2026.03.20 | ₩54,749 | ₩56,131 | ₩54,602 | ₩55,809 | +1.94% | 1355.5만 |
|---|
| 2026.03.19 | ₩55,085 | ₩56,426 | ₩53,462 | ₩54,347 | -1.34% | 2209.2만 |
|---|
| 2026.03.18 | ₩50,215 | ₩51,758 | ₩50,027 | ₩51,691 | +2.94% | 1151.3만 |
|---|
| 2026.03.17 | ₩48,873 | ₩49,826 | ₩48,618 | ₩49,558 | +1.40% | 547.5만 |
|---|
| 2026.03.16 | ₩47,733 | ₩48,297 | ₩47,505 | ₩47,800 | +0.14% | 526.5만 |
|---|
| 2026.03.13 | ₩46,016 | ₩47,854 | ₩45,895 | ₩47,290 | +2.77% | 1048.7만 |
|---|
| 2026.03.12 | ₩45,372 | ₩46,338 | ₩45,291 | ₩46,110 | +1.63% | 968.6만 |
|---|
| 2026.03.11 | ₩44,151 | ₩45,037 | ₩44,044 | ₩44,983 | +1.88% | 664.9만 |
|---|
| 2026.03.10 | ₩43,735 | ₩44,433 | ₩42,192 | ₩43,521 | -0.49% | 1306.9만 |
|---|
| 2026.03.09 | ₩45,318 | ₩45,868 | ₩42,997 | ₩43,507 | -4.00% | 1534.4만 |
|---|
| 2026.03.06 | ₩44,030 | ₩45,130 | ₩43,574 | ₩45,063 | +2.35% | 1099만 |
|---|
| 2026.03.05 | ₩42,327 | ₩42,877 | ₩41,817 | ₩42,608 | +0.67% | 1037.9만 |
|---|
| 2026.03.04 | ₩41,951 | ₩42,488 | ₩41,307 | ₩42,367 | +0.99% | 615.8만 |
|---|
| 2026.03.03 | ₩42,581 | ₩42,957 | ₩41,186 | ₩41,924 | -1.54% | 1177.7만 |
|---|
| 2026.03.02 | ₩43,574 | ₩43,708 | ₩41,884 | ₩43,024 | -1.26% | 1437.8만 |
|---|
| 2026.02.27 | ₩40,006 | ₩40,167 | ₩39,362 | ₩40,019 | +0.03% | 449.4만 |
|---|
| 2026.02.26 | ₩38,302 | ₩39,617 | ₩38,168 | ₩38,838 | +1.40% | 435.9만 |
|---|
| 2026.02.25 | ₩39,362 | ₩39,375 | ₩38,637 | ₩39,120 | -0.61% | 347.7만 |
|---|
| 2026.02.24 | ₩39,335 | ₩39,388 | ₩38,879 | ₩39,067 | -0.68% | 317만 |
|---|
| 2026.02.23 | ₩38,691 | ₩39,160 | ₩38,664 | ₩38,946 | +0.66% | 217.7만 |
|---|
| 2026.02.20 | ₩38,503 | ₩38,691 | ₩38,208 | ₩38,664 | +0.42% | 638.7만 |
|---|
| 2026.02.19 | ₩39,201 | ₩39,429 | ₩38,677 | ₩38,704 | -1.27% | 1092.2만 |
|---|
| 2026.02.18 | ₩38,047 | ₩38,141 | ₩37,819 | ₩37,899 | -0.39% | 538.5만 |
|---|
| 2026.02.17 | ₩36,397 | ₩36,719 | ₩35,994 | ₩36,652 | +0.70% | 390.4만 |
|---|
| 2026.02.13 | ₩37,577 | ₩37,926 | ₩37,390 | ₩37,698 | +0.32% | 363.9만 |
|---|
| 2026.02.12 | ₩38,034 | ₩38,194 | ₩36,746 | ₩37,041 | -2.61% | 589.3만 |
|---|
| 2026.02.11 | ₩38,047 | ₩38,543 | ₩37,980 | ₩38,342 | +0.78% | 419.3만 |
|---|
| 2026.02.10 | ₩37,846 | ₩37,873 | ₩37,148 | ₩37,376 | -1.24% | 543만 |
|---|
| 2026.02.09 | ₩36,893 | ₩37,215 | ₩36,893 | ₩37,108 | +0.58% | 378.5만 |
|---|
| 2026.02.06 | ₩35,900 | ₩37,242 | ₩35,887 | ₩36,920 | +2.84% | 652만 |
|---|
| 2026.02.05 | ₩35,069 | ₩35,578 | ₩34,975 | ₩35,498 | +1.22% | 582.5만 |
|---|
| 2026.02.04 | ₩34,975 | ₩36,330 | ₩34,747 | ₩35,941 | +2.76% | 865.1만 |
|---|
| 2026.02.03 | ₩34,505 | ₩35,565 | ₩34,384 | ₩35,337 | +2.41% | 809.7만 |
|---|
| 2026.02.02 | ₩34,921 | ₩35,203 | ₩34,733 | ₩34,814 | -0.31% | 685.5만 |
|---|
| 2026.01.30 | ₩35,874 | ₩36,169 | ₩35,404 | ₩36,021 | +0.41% | 359.9만 |
|---|
| 2026.01.29 | ₩36,786 | ₩36,880 | ₩35,766 | ₩36,102 | -1.86% | 527.6만 |
|---|
| 2026.01.28 | ₩35,431 | ₩35,592 | ₩34,854 | ₩35,203 | -0.64% | 475.5만 |
|---|
| 2026.01.27 | ₩34,559 | ₩35,350 | ₩34,559 | ₩35,283 | +2.10% | 374만 |
|---|
| 2026.01.26 | ₩34,613 | ₩34,626 | ₩34,143 | ₩34,384 | -0.66% | 244.9만 |
|---|
| 2026.01.23 | ₩34,156 | ₩34,478 | ₩33,982 | ₩34,358 | +0.59% | 548.8만 |
|---|
| 2026.01.22 | ₩33,419 | ₩33,566 | ₩32,828 | ₩33,110 | -0.92% | 563.4만 |
|---|
| 2026.01.21 | ₩34,062 | ₩34,532 | ₩34,049 | ₩34,438 | +1.10% | 697.6만 |
|---|
| 2026.01.20 | ₩33,553 | ₩33,969 | ₩33,325 | ₩33,325 | -0.68% | 652만 |
|---|
| 2026.01.16 | ₩33,848 | ₩34,143 | ₩33,740 | ₩34,036 | +0.55% | 591.9만 |
|---|
| 2026.01.15 | ₩32,949 | ₩33,593 | ₩32,681 | ₩33,137 | +0.57% | 650만 |
|---|
| 2026.01.14 | ₩33,016 | ₩34,170 | ₩33,003 | ₩33,472 | +1.38% | 942.6만 |
|---|
| 2026.01.13 | ₩32,560 | ₩33,164 | ₩32,479 | ₩32,882 | +0.99% | 635.4만 |
|---|
| 2026.01.12 | ₩31,876 | ₩32,332 | ₩31,782 | ₩32,050 | +0.55% | 518.2만 |
|---|
| 2026.01.09 | ₩31,795 | ₩32,064 | ₩31,513 | ₩31,527 | -0.84% | 558.3만 |
|---|
| 2026.01.08 | ₩30,937 | ₩31,943 | ₩30,843 | ₩31,809 | +2.82% | 445.1만 |
|---|
| 2026.01.07 | ₩30,722 | ₩30,990 | ₩30,655 | ₩30,923 | +0.66% | 386.1만 |
|---|
| 2026.01.06 | ₩32,292 | ₩32,466 | ₩31,057 | ₩31,084 | -3.74% | 602.2만 |
|---|
| 2026.01.05 | ₩32,318 | ₩32,493 | ₩31,621 | ₩32,385 | +0.21% | 587.2만 |
|---|
| 2026.01.02 | ₩31,996 | ₩32,936 | ₩31,970 | ₩32,936 | +2.94% | 594.2만 |
|---|
| 2025.12.31 | ₩31,527 | ₩31,768 | ₩31,527 | ₩31,701 | +0.55% | 229.7만 |
|---|
| 2025.12.30 | ₩31,527 | ₩31,742 | ₩31,487 | ₩31,661 | +0.43% | 244.2만 |
|---|
| 2025.12.29 | ₩31,259 | ₩31,406 | ₩31,138 | ₩31,299 | +0.13% | 194.4만 |
|---|
| 2025.12.26 | ₩30,990 | ₩31,098 | ₩30,709 | ₩30,910 | -0.26% | 184.5만 |
|---|
| 2025.12.24 | ₩30,923 | ₩31,111 | ₩30,910 | ₩31,057 | +0.43% | 100.2만 |
|---|
| 2025.12.23 | ₩30,695 | ₩30,923 | ₩30,668 | ₩30,910 | +0.70% | 268만 |
|---|
| 2025.12.22 | ₩30,440 | ₩30,709 | ₩30,212 | ₩30,306 | -0.44% | 281.2만 |
|---|
| 2025.12.19 | ₩30,722 | ₩30,843 | ₩30,574 | ₩30,615 | -0.35% | 277.2만 |
|---|
| 2025.12.18 | ₩30,668 | ₩30,709 | ₩30,306 | ₩30,387 | -0.92% | 371만 |
|---|
| 2025.12.17 | ₩30,548 | ₩30,870 | ₩30,387 | ₩30,709 | +0.53% | 408.3만 |
|---|
| 2025.12.16 | ₩30,306 | ₩30,319 | ₩29,863 | ₩30,065 | -0.80% | 419.5만 |
|---|
| 2025.12.15 | ₩30,789 | ₩30,802 | ₩30,534 | ₩30,695 | -0.31% | 296.4만 |
|---|
| 2025.12.12 | ₩30,843 | ₩31,004 | ₩30,641 | ₩30,937 | +0.30% | 242.2만 |
|---|
| 2025.12.11 | ₩30,655 | ₩30,896 | ₩30,494 | ₩30,534 | -0.39% | 377만 |
|---|
| 2025.12.10 | ₩30,641 | ₩30,870 | ₩30,293 | ₩30,856 | +0.70% | 322.7만 |
|---|
| 2025.12.09 | ₩31,178 | ₩31,259 | ₩30,776 | ₩30,829 | -1.12% | 358.1만 |
|---|
| 2025.12.08 | ₩30,870 | ₩31,272 | ₩30,870 | ₩30,977 | +0.35% | 242.1만 |
|---|
| 2025.12.05 | ₩31,031 | ₩31,446 | ₩30,843 | ₩30,843 | -0.61% | 302.8만 |
|---|
| 2025.12.04 | ₩31,192 | ₩31,366 | ₩31,178 | ₩31,352 | +0.52% | 330.9만 |
|---|
| 2025.12.03 | ₩31,004 | ₩31,420 | ₩30,990 | ₩31,393 | +1.25% | 280.7만 |
|---|
| 2025.12.02 | ₩30,507 | ₩30,668 | ₩30,158 | ₩30,574 | +0.22% | 374.2만 |
|---|
| 2025.12.01 | ₩30,601 | ₩30,950 | ₩30,548 | ₩30,601 | 0.00% | 346.3만 |
|---|
| 2025.11.28 | ₩30,548 | ₩30,910 | ₩30,507 | ₩30,735 | +0.61% | 304.4만 |
|---|
| 2025.11.26 | ₩30,199 | ₩30,400 | ₩30,118 | ₩30,252 | +0.18% | 447.4만 |
|---|
| 2025.11.25 | ₩30,118 | ₩30,333 | ₩29,863 | ₩30,212 | +0.31% | 469.4만 |
|---|
| 2025.11.24 | ₩30,548 | ₩30,615 | ₩30,226 | ₩30,427 | -0.40% | 593.5만 |
|---|
| 2025.11.21 | ₩30,682 | ₩30,923 | ₩30,400 | ₩30,829 | +0.48% | 676.2만 |
|---|
| 2025.11.20 | ₩31,473 | ₩31,795 | ₩30,910 | ₩30,910 | -1.79% | 648.1만 |
|---|
| 2025.11.19 | ₩31,312 | ₩31,393 | ₩31,004 | ₩31,218 | -0.30% | 601만 |
|---|
| 2025.11.18 | ₩32,104 | ₩32,707 | ₩31,956 | ₩32,573 | +1.46% | 533.8만 |
|---|
| 2025.11.17 | ₩32,681 | ₩32,976 | ₩32,506 | ₩32,573 | -0.33% | 278.8만 |
|---|
| 2025.11.14 | ₩32,372 | ₩32,828 | ₩32,292 | ₩32,788 | +1.28% | 270.2만 |
|---|
| 2025.11.13 | ₩32,815 | ₩33,016 | ₩32,600 | ₩32,734 | -0.25% | 227.9만 |
|---|
| 2025.11.12 | ₩32,479 | ₩32,640 | ₩32,345 | ₩32,520 | +0.12% | 250.3만 |
|---|
| 2025.11.11 | ₩32,949 | ₩33,405 | ₩32,949 | ₩33,164 | +0.65% | 268.1만 |
|---|
| 2025.11.10 | ₩32,667 | ₩32,694 | ₩31,849 | ₩32,479 | -0.57% | 380.3만 |
|---|
| 2025.11.07 | ₩32,211 | ₩32,707 | ₩32,184 | ₩32,654 | +1.37% | 372.9만 |
|---|
| 2025.11.06 | ₩32,050 | ₩32,399 | ₩32,037 | ₩32,251 | +0.63% | 372.7만 |
|---|
| 2025.11.05 | ₩32,157 | ₩32,640 | ₩31,929 | ₩31,943 | -0.67% | 320.8만 |
|---|
| 2025.11.04 | ₩31,849 | ₩32,184 | ₩31,648 | ₩32,157 | +0.97% | 314.5만 |
|---|
| 2025.11.03 | ₩32,211 | ₩32,466 | ₩32,090 | ₩32,184 | -0.08% | 238.6만 |
|---|
| 2025.10.31 | ₩32,037 | ₩32,265 | ₩31,889 | ₩32,144 | +0.34% | 351.2만 |
|---|
| 2025.10.30 | ₩32,184 | ₩32,493 | ₩32,010 | ₩32,157 | -0.08% | 340.5만 |
|---|
| 2025.10.29 | ₩32,077 | ₩32,788 | ₩32,064 | ₩32,426 | +1.09% | 720.9만 |
|---|
| 2025.10.28 | ₩32,385 | ₩32,667 | ₩32,305 | ₩32,318 | -0.21% | 317.1만 |
|---|
| 2025.10.27 | ₩32,453 | ₩32,734 | ₩32,345 | ₩32,681 | +0.70% | 351.2만 |
|---|
| 2025.10.24 | ₩32,909 | ₩33,003 | ₩32,372 | ₩32,493 | -1.26% | 412.2만 |
|---|
| 2025.10.23 | ₩33,405 | ₩33,687 | ₩33,204 | ₩33,499 | +0.28% | 558.2만 |
|---|
| 2025.10.22 | ₩31,594 | ₩32,198 | ₩31,433 | ₩32,157 | +1.78% | 404.7만 |
|---|
| 2025.10.21 | ₩31,165 | ₩31,446 | ₩30,977 | ₩31,138 | -0.09% | 256.5만 |
|---|
| 2025.10.20 | ₩30,843 | ₩31,138 | ₩30,843 | ₩31,084 | +0.78% | 289.5만 |
|---|
| 2025.10.17 | ₩30,963 | ₩31,084 | ₩30,829 | ₩31,017 | +0.17% | 534.5만 |
|---|
| 2025.10.16 | ₩31,339 | ₩31,540 | ₩30,480 | ₩30,709 | -2.01% | 656.4만 |
|---|
| 2025.10.15 | ₩31,272 | ₩31,433 | ₩30,870 | ₩30,950 | -1.03% | 300.7만 |
|---|
| 2025.10.14 | ₩30,722 | ₩31,098 | ₩30,682 | ₩30,963 | +0.79% | 531.7만 |
|---|
| 2025.10.13 | ₩31,527 | ₩31,674 | ₩31,393 | ₩31,554 | +0.09% | 196.8만 |
|---|
| 2025.10.10 | ₩31,768 | ₩31,903 | ₩31,111 | ₩31,138 | -1.98% | 331.5만 |
|---|