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 | ₩57,923 | ₩58,876 | ₩57,561 | ₩57,708 | -0.37% | 596.7만 |
| 2026.10.08 | ₩57,655 | ₩58,245 | ₩57,158 | ₩57,601 | -0.09% | 499.2만 |
| 2026.10.07 | ₩57,145 | ₩57,802 | ₩55,696 | ₩55,830 | -2.30% | 445.9만 |
| 2026.10.06 | ₩56,943 | ₩58,111 | ₩56,796 | ₩57,708 | +1.34% | 464.5만 |
| 2026.10.05 | ₩56,702 | ₩57,400 | ₩56,031 | ₩56,823 | +0.21% | 390.3만 |
| 2026.10.02 | ₩56,058 | ₩57,212 | ₩56,031 | ₩57,104 | +1.87% | 293.4만 |
| 2026.10.01 | ₩55,280 | ₩56,608 | ₩55,280 | ₩56,581 | +2.35% | 328.4만 |
| 2026.09.30 | ₩55,508 | ₩56,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,816 |
| +0.56% |
| 408.6만 |
| 2026.09.29 | ₩54,958 | ₩56,112 | ₩54,958 | ₩55,468 | +0.93% | 435.8만 |
|---|
| 2026.09.28 | ₩57,426 | ₩57,816 | ₩56,460 | ₩56,715 | -1.24% | 492.4만 |
|---|
| 2026.09.25 | ₩56,997 | ₩57,453 | ₩56,259 | ₩56,608 | -0.68% | 497.6만 |
|---|
| 2026.09.24 | ₩58,701 | ₩59,171 | ₩57,601 | ₩57,923 | -1.33% | 528만 |
|---|
| 2026.09.23 | ₩56,595 | ₩57,856 | ₩56,541 | ₩57,561 | +1.71% | 395.6만 |
|---|
| 2026.09.22 | ₩55,816 | ₩56,689 | ₩55,454 | ₩56,098 | +0.50% | 443.3만 |
|---|
| 2026.09.21 | ₩58,822 | ₩58,902 | ₩56,997 | ₩57,011 | -3.08% | 314.9만 |
|---|
| 2026.09.18 | ₩59,345 | ₩59,855 | ₩59,037 | ₩59,157 | -0.32% | 354.6만 |
|---|
| 2026.09.17 | ₩58,768 | ₩59,761 | ₩58,661 | ₩59,479 | +1.21% | 271.7만 |
|---|
| 2026.09.16 | ₩60,928 | ₩61,009 | ₩59,224 | ₩59,305 | -2.66% | 390.6만 |
|---|
| 2026.09.15 | ₩59,788 | ₩61,505 | ₩59,761 | ₩61,385 | +2.67% | 336.5만 |
|---|
| 2026.09.14 | ₩60,915 | ₩61,210 | ₩59,479 | ₩59,761 | -1.89% | 411.1만 |
|---|
| 2026.09.11 | ₩59,466 | ₩60,338 | ₩59,372 | ₩60,110 | +1.08% | 297만 |
|---|
| 2026.09.10 | ₩60,995 | ₩61,116 | ₩59,681 | ₩60,526 | -0.77% | 359.7만 |
|---|
| 2026.09.09 | ₩60,177 | ₩60,834 | ₩59,976 | ₩60,687 | +0.85% | 463.3만 |
|---|
| 2026.09.08 | ₩57,681 | ₩58,352 | ₩57,359 | ₩58,218 | +0.93% | 362.8만 |
|---|
| 2026.09.04 | ₩57,239 | ₩57,426 | ₩56,326 | ₩56,474 | -1.34% | 282.9만 |
|---|
| 2026.09.03 | ₩57,789 | ₩57,990 | ₩57,172 | ₩57,239 | -0.95% | 192.7만 |
|---|
| 2026.09.02 | ₩57,936 | ₩58,808 | ₩57,842 | ₩58,473 | +0.93% | 233.8만 |
|---|
| 2026.09.01 | ₩58,258 | ₩59,479 | ₩58,097 | ₩59,345 | +1.87% | 251.2만 |
|---|
| 2026.08.31 | ₩57,185 | ₩57,775 | ₩56,715 | ₩57,426 | +0.42% | 247.7만 |
|---|
| 2026.08.28 | ₩55,508 | ₩55,669 | ₩55,199 | ₩55,535 | +0.05% | 178.1만 |
|---|
| 2026.08.27 | ₩55,575 | ₩56,219 | ₩54,636 | ₩55,749 | +0.31% | 227.5만 |
|---|
| 2026.08.26 | ₩54,998 | ₩56,259 | ₩54,985 | ₩55,427 | +0.78% | 269.4만 |
|---|
| 2026.08.25 | ₩55,897 | ₩56,326 | ₩55,186 | ₩55,293 | -1.08% | 520만 |
|---|
| 2026.08.24 | ₩57,011 | ₩57,346 | ₩56,447 | ₩56,850 | -0.28% | 228만 |
|---|
| 2026.08.21 | ₩57,708 | ₩57,923 | ₩57,172 | ₩57,507 | -0.35% | 191만 |
|---|
| 2026.08.20 | ₩57,212 | ₩57,762 | ₩57,185 | ₩57,507 | +0.52% | 193.2만 |
|---|
| 2026.08.19 | ₩56,353 | ₩57,185 | ₩56,232 | ₩56,393 | +0.07% | 238.8만 |
|---|
| 2026.08.18 | ₩56,232 | ₩56,434 | ₩55,937 | ₩56,138 | -0.17% | 276.3만 |
|---|
| 2026.08.17 | ₩55,494 | ₩56,286 | ₩55,065 | ₩56,112 | +1.11% | 288.5만 |
|---|
| 2026.08.14 | ₩54,179 | ₩55,159 | ₩53,978 | ₩54,703 | +0.97% | 205.5만 |
|---|
| 2026.08.13 | ₩53,978 | ₩54,555 | ₩53,321 | ₩54,394 | +0.77% | 175.1만 |
|---|
| 2026.08.12 | ₩54,676 | ₩55,078 | ₩54,408 | ₩54,998 | +0.59% | 184.4만 |
|---|
| 2026.08.11 | ₩54,864 | ₩55,307 | ₩54,783 | ₩54,917 | +0.10% | 181.9만 |
|---|
| 2026.08.10 | ₩53,240 | ₩55,307 | ₩53,213 | ₩54,998 | +3.30% | 349.1만 |
|---|
| 2026.08.07 | ₩52,301 | ₩52,999 | ₩52,100 | ₩52,221 | -0.15% | 267만 |
|---|
| 2026.08.06 | ₩52,422 | ₩53,133 | ₩51,872 | ₩52,945 | +1.00% | 332.5만 |
|---|
| 2026.08.05 | ₩53,240 | ₩53,361 | ₩51,080 | ₩51,161 | -3.91% | 420.5만 |
|---|
| 2026.08.04 | ₩52,596 | ₩52,744 | ₩51,872 | ₩52,556 | -0.08% | 304.8만 |
|---|
| 2026.08.03 | ₩53,764 | ₩53,898 | ₩53,066 | ₩53,549 | -0.40% | 328.8만 |
|---|
| 2026.07.31 | ₩54,595 | ₩55,360 | ₩54,273 | ₩55,146 | +1.01% | 260.9만 |
|---|
| 2026.07.30 | ₩54,139 | ₩54,756 | ₩53,817 | ₩54,649 | +0.94% | 345.1만 |
|---|
| 2026.07.29 | ₩54,850 | ₩55,199 | ₩54,247 | ₩54,944 | +0.17% | 488.9만 |
|---|
| 2026.07.28 | ₩51,885 | ₩52,516 | ₩50,825 | ₩51,348 | -1.03% | 362.7만 |
|---|
| 2026.07.27 | ₩52,328 | ₩52,757 | ₩51,590 | ₩51,630 | -1.33% | 387.9만 |
|---|
| 2026.07.24 | ₩54,609 | ₩55,199 | ₩53,562 | ₩54,139 | -0.86% | 559.4만 |
|---|
| 2026.07.23 | ₩55,307 | ₩55,857 | ₩54,891 | ₩54,998 | -0.56% | 569.8만 |
|---|
| 2026.07.22 | ₩52,865 | ₩53,777 | ₩52,636 | ₩53,616 | +1.42% | 520.9만 |
|---|
| 2026.07.21 | ₩50,503 | ₩50,959 | ₩49,980 | ₩50,436 | -0.13% | 365.8만 |
|---|
| 2026.07.20 | ₩49,604 | ₩50,785 | ₩49,416 | ₩50,114 | +1.03% | 616.5만 |
|---|
| 2026.07.17 | ₩49,497 | ₩50,208 | ₩49,363 | ₩50,141 | +1.30% | 470.2만 |
|---|
| 2026.07.16 | ₩47,846 | ₩48,236 | ₩47,618 | ₩47,806 | -0.08% | 311.6만 |
|---|
| 2026.07.15 | ₩48,558 | ₩48,584 | ₩47,551 | ₩48,128 | -0.88% | 264.3만 |
|---|
| 2026.07.14 | ₩48,839 | ₩49,027 | ₩47,820 | ₩48,558 | -0.58% | 375.3만 |
|---|
| 2026.07.13 | ₩46,827 | ₩48,678 | ₩46,760 | ₩48,383 | +3.32% | 557.9만 |
|---|
| 2026.07.10 | ₩45,391 | ₩45,794 | ₩44,854 | ₩45,512 | +0.27% | 247.5만 |
|---|
| 2026.07.09 | ₩45,968 | ₩46,142 | ₩45,378 | ₩45,633 | -0.73% | 316.2만 |
|---|
| 2026.07.08 | ₩46,277 | ₩46,733 | ₩45,780 | ₩45,981 | -0.64% | 511.3만 |
|---|
| 2026.07.07 | ₩43,996 | ₩45,820 | ₩43,982 | ₩45,498 | +3.42% | 490.5만 |
|---|
| 2026.07.06 | ₩43,083 | ₩43,164 | ₩42,842 | ₩43,016 | -0.16% | 280.3만 |
|---|
| 2026.07.02 | ₩42,788 | ₩43,204 | ₩42,681 | ₩42,989 | +0.47% | 308.6만 |
|---|
| 2026.07.01 | ₩41,876 | ₩42,225 | ₩41,768 | ₩41,876 | 0.00% | 262.7만 |
|---|
| 2026.06.30 | ₩42,359 | ₩42,533 | ₩41,862 | ₩42,131 | -0.54% | 338.6만 |
|---|
| 2026.06.29 | ₩41,835 | ₩42,157 | ₩41,701 | ₩41,835 | 0.00% | 214.6만 |
|---|
| 2026.06.26 | ₩41,970 | ₩42,023 | ₩41,460 | ₩41,634 | -0.80% | 249.4만 |
|---|
| 2026.06.25 | ₩41,487 | ₩42,439 | ₩41,366 | ₩42,345 | +2.07% | 424.9만 |
|---|
| 2026.06.24 | ₩42,238 | ₩42,479 | ₩41,983 | ₩42,399 | +0.38% | 345.5만 |
|---|
| 2026.06.23 | ₩43,620 | ₩43,848 | ₩43,392 | ₩43,808 | +0.43% | 326만 |
|---|
| 2026.06.22 | ₩43,768 | ₩44,130 | ₩43,285 | ₩44,103 | +0.77% | 375만 |
|---|
| 2026.06.18 | ₩43,298 | ₩43,633 | ₩42,708 | ₩43,446 | +0.34% | 580.9만 |
|---|
| 2026.06.17 | ₩45,753 | ₩46,317 | ₩45,096 | ₩45,297 | -1.00% | 434.9만 |
|---|
| 2026.06.16 | ₩45,498 | ₩45,874 | ₩45,176 | ₩45,404 | -0.21% | 530.1만 |
|---|
| 2026.06.15 | ₩45,659 | ₩46,236 | ₩45,525 | ₩45,968 | +0.68% | 487.2만 |
|---|
| 2026.06.12 | ₩47,699 | ₩49,322 | ₩47,645 | ₩48,544 | +1.77% | 561.3만 |
|---|
| 2026.06.11 | ₩51,429 | ₩51,590 | ₩49,228 | ₩49,309 | -4.12% | 613.3만 |
|---|
| 2026.06.10 | ₩49,765 | ₩50,946 | ₩49,725 | ₩50,302 | +1.08% | 283.6만 |
|---|
| 2026.06.09 | ₩49,685 | ₩49,711 | ₩48,222 | ₩49,094 | -1.19% | 428.2만 |
|---|
| 2026.06.08 | ₩50,718 | ₩50,906 | ₩50,168 | ₩50,449 | -0.53% | 238.1만 |
|---|
| 2026.06.05 | ₩50,543 | ₩50,570 | ₩49,537 | ₩49,564 | -1.94% | 239.1만 |
|---|
| 2026.06.04 | ₩50,356 | ₩50,906 | ₩50,329 | ₩50,517 | +0.32% | 287.4만 |
|---|
| 2026.06.03 | ₩51,254 | ₩51,617 | ₩50,906 | ₩50,919 | -0.65% | 293.5만 |
|---|
| 2026.06.02 | ₩49,980 | ₩50,812 | ₩49,953 | ₩50,745 | +1.53% | 238만 |
|---|
| 2026.06.01 | ₩50,678 | ₩51,120 | ₩49,940 | ₩50,074 | -1.19% | 442.1만 |
|---|
| 2026.05.29 | ₩48,839 | ₩48,880 | ₩47,659 | ₩48,289 | -1.13% | 334.3만 |
|---|
| 2026.05.28 | ₩49,953 | ₩50,033 | ₩48,571 | ₩49,041 | -1.83% | 355.7만 |
|---|
| 2026.05.27 | ₩49,282 | ₩49,752 | ₩48,880 | ₩48,974 | -0.63% | 348.7만 |
|---|
| 2026.05.26 | ₩51,241 | ₩51,724 | ₩50,584 | ₩50,637 | -1.18% | 402.8만 |
|---|
| 2026.05.22 | ₩51,751 | ₩52,261 | ₩51,402 | ₩52,073 | +0.62% | 288.4만 |
|---|
| 2026.05.21 | ₩53,589 | ₩53,683 | ₩51,442 | ₩51,885 | -3.18% | 522.2만 |
|---|
| 2026.05.20 | ₩54,005 | ₩54,488 | ₩52,167 | ₩52,274 | -3.20% | 527.4만 |
|---|
| 2026.05.19 | ₩54,850 | ₩54,931 | ₩53,696 | ₩54,730 | -0.22% | 414.1만 |
|---|
| 2026.05.18 | ₩52,623 | ₩53,670 | ₩51,992 | ₩53,213 | +1.12% | 505.6만 |
|---|
| 2026.05.15 | ₩51,375 | ₩53,187 | ₩51,375 | ₩52,972 | +3.11% | 355.6만 |
|---|
| 2026.05.14 | ₩51,120 | ₩52,113 | ₩50,959 | ₩51,670 | +1.08% | 232.2만 |
|---|
| 2026.05.13 | ₩51,161 | ₩51,456 | ₩50,812 | ₩51,362 | +0.39% | 197.8만 |
|---|
| 2026.05.12 | ₩51,456 | ₩51,858 | ₩51,174 | ₩51,684 | +0.44% | 286.8만 |
|---|
| 2026.05.11 | ₩50,409 | ₩51,684 | ₩50,194 | ₩51,281 | +1.73% | 356.9만 |
|---|
| 2026.05.08 | ₩49,483 | ₩49,872 | ₩48,987 | ₩49,228 | -0.52% | 451만 |
|---|
| 2026.05.07 | ₩49,336 | ₩49,872 | ₩48,397 | ₩49,524 | +0.38% | 736.7만 |
|---|
| 2026.05.06 | ₩50,610 | ₩51,201 | ₩50,288 | ₩51,026 | +0.82% | 644.7만 |
|---|
| 2026.05.05 | ₩55,253 | ₩55,910 | ₩54,958 | ₩55,494 | +0.44% | 279.4만 |
|---|
| 2026.05.04 | ₩54,582 | ₩55,951 | ₩53,790 | ₩55,441 | +1.57% | 461.5만 |
|---|
| 2026.05.01 | ₩53,804 | ₩54,367 | ₩52,449 | ₩53,280 | -0.97% | 347.3만 |
|---|
| 2026.04.30 | ₩53,294 | ₩54,810 | ₩53,052 | ₩54,676 | +2.59% | 459.5만 |
|---|
| 2026.04.29 | ₩53,254 | ₩54,126 | ₩52,851 | ₩53,764 | +0.96% | 409.7만 |
|---|
| 2026.04.28 | ₩51,764 | ₩52,261 | ₩51,442 | ₩51,670 | -0.18% | 425만 |
|---|
| 2026.04.27 | ₩51,603 | ₩51,711 | ₩50,932 | ₩51,053 | -1.07% | 266.5만 |
|---|
| 2026.04.24 | ₩51,442 | ₩51,617 | ₩50,275 | ₩50,906 | -1.04% | 266.1만 |
|---|
| 2026.04.23 | ₩51,134 | ₩52,449 | ₩50,758 | ₩51,805 | +1.31% | 466.4만 |
|---|
| 2026.04.22 | ₩51,013 | ₩51,254 | ₩50,315 | ₩50,946 | -0.13% | 387.1만 |
|---|
| 2026.04.21 | ₩49,403 | ₩50,664 | ₩49,014 | ₩50,517 | +2.25% | 577만 |
|---|
| 2026.04.20 | ₩47,873 | ₩48,799 | ₩47,551 | ₩48,316 | +0.92% | 543.1만 |
|---|
| 2026.04.17 | ₩47,189 | ₩47,618 | ₩46,210 | ₩47,592 | +0.85% | 1349.9만 |
|---|
| 2026.04.16 | ₩50,208 | ₩51,684 | ₩50,060 | ₩51,348 | +2.27% | 630.8만 |
|---|
| 2026.04.15 | ₩50,691 | ₩50,785 | ₩49,054 | ₩49,403 | -2.54% | 792.2만 |
|---|
| 2026.04.14 | ₩51,899 | ₩51,925 | ₩50,731 | ₩50,986 | -1.76% | 597.6만 |
|---|
| 2026.04.13 | ₩53,401 | ₩53,857 | ₩52,341 | ₩52,596 | -1.51% | 471.6만 |
|---|
| 2026.04.10 | ₩51,268 | ₩52,610 | ₩51,161 | ₩52,274 | +1.96% | 588만 |
|---|
| 2026.04.09 | ₩53,535 | ₩53,764 | ₩51,254 | ₩51,724 | -3.38% | 652만 |
|---|
| 2026.04.08 | ₩50,114 | ₩52,972 | ₩49,644 | ₩52,771 | +5.30% | 1137.2만 |
|---|
| 2026.04.07 | ₩57,011 | ₩57,467 | ₩55,951 | ₩56,447 | -0.99% | 576.5만 |
|---|
| 2026.04.06 | ₩57,440 | ₩57,440 | ₩55,642 | ₩56,286 | -2.01% | 322.7만 |
|---|
| 2026.04.02 | ₩56,380 | ₩57,467 | ₩55,293 | ₩56,018 | -0.64% | 719.4만 |
|---|
| 2026.04.01 | ₩54,971 | ₩56,098 | ₩52,958 | ₩54,193 | -1.42% | 1214.1만 |
|---|
| 2026.03.31 | ₩57,561 | ₩58,312 | ₩54,931 | ₩56,621 | -1.63% | 1049.2만 |
|---|
| 2026.03.30 | ₩57,453 | ₩57,963 | ₩56,662 | ₩56,890 | -0.98% | 779.7만 |
|---|
| 2026.03.27 | ₩55,105 | ₩55,776 | ₩54,958 | ₩55,722 | +1.12% | 850.4만 |
|---|
| 2026.03.26 | ₩54,904 | ₩55,776 | ₩54,837 | ₩55,172 | +0.49% | 768.2만 |
|---|
| 2026.03.25 | ₩52,516 | ₩54,743 | ₩52,489 | ₩54,260 | +3.32% | 998.2만 |
|---|
| 2026.03.24 | ₩52,891 | ₩54,086 | ₩52,891 | ₩53,603 | +1.34% | 1408.9만 |
|---|
| 2026.03.23 | ₩50,745 | ₩53,334 | ₩50,637 | ₩52,824 | +4.10% | 1772.7만 |
|---|
| 2026.03.20 | ₩54,756 | ₩56,138 | ₩54,609 | ₩55,816 | +1.94% | 1355.5만 |
|---|
| 2026.03.19 | ₩55,092 | ₩56,434 | ₩53,468 | ₩54,354 | -1.34% | 2209.2만 |
|---|
| 2026.03.18 | ₩50,221 | ₩51,764 | ₩50,033 | ₩51,697 | +2.94% | 1151.3만 |
|---|
| 2026.03.17 | ₩48,880 | ₩49,832 | ₩48,625 | ₩49,564 | +1.40% | 547.5만 |
|---|
| 2026.03.16 | ₩47,739 | ₩48,303 | ₩47,511 | ₩47,806 | +0.14% | 526.5만 |
|---|
| 2026.03.13 | ₩46,022 | ₩47,860 | ₩45,901 | ₩47,296 | +2.77% | 1048.7만 |
|---|
| 2026.03.12 | ₩45,378 | ₩46,344 | ₩45,297 | ₩46,116 | +1.63% | 968.6만 |
|---|
| 2026.03.11 | ₩44,157 | ₩45,042 | ₩44,049 | ₩44,989 | +1.88% | 664.9만 |
|---|
| 2026.03.10 | ₩43,741 | ₩44,438 | ₩42,198 | ₩43,526 | -0.49% | 1306.9만 |
|---|
| 2026.03.09 | ₩45,324 | ₩45,874 | ₩43,003 | ₩43,513 | -4.00% | 1534.4만 |
|---|
| 2026.03.06 | ₩44,036 | ₩45,136 | ₩43,580 | ₩45,069 | +2.35% | 1099만 |
|---|
| 2026.03.05 | ₩42,332 | ₩42,882 | ₩41,822 | ₩42,614 | +0.67% | 1037.9만 |
|---|
| 2026.03.04 | ₩41,956 | ₩42,493 | ₩41,312 | ₩42,372 | +0.99% | 615.8만 |
|---|
| 2026.03.03 | ₩42,587 | ₩42,963 | ₩41,191 | ₩41,929 | -1.54% | 1177.7만 |
|---|
| 2026.03.02 | ₩43,580 | ₩43,714 | ₩41,889 | ₩43,030 | -1.26% | 1437.8만 |
|---|
| 2026.02.27 | ₩40,011 | ₩40,172 | ₩39,367 | ₩40,024 | +0.03% | 449.4만 |
|---|
| 2026.02.26 | ₩38,307 | ₩39,622 | ₩38,173 | ₩38,843 | +1.40% | 435.9만 |
|---|
| 2026.02.25 | ₩39,367 | ₩39,380 | ₩38,642 | ₩39,125 | -0.61% | 347.7만 |
|---|
| 2026.02.24 | ₩39,340 | ₩39,393 | ₩38,884 | ₩39,071 | -0.68% | 317만 |
|---|
| 2026.02.23 | ₩38,696 | ₩39,165 | ₩38,669 | ₩38,951 | +0.66% | 217.7만 |
|---|
| 2026.02.20 | ₩38,508 | ₩38,696 | ₩38,213 | ₩38,669 | +0.42% | 638.7만 |
|---|
| 2026.02.19 | ₩39,206 | ₩39,434 | ₩38,682 | ₩38,709 | -1.27% | 1092.2만 |
|---|
| 2026.02.18 | ₩38,052 | ₩38,146 | ₩37,824 | ₩37,904 | -0.39% | 538.5만 |
|---|
| 2026.02.17 | ₩36,401 | ₩36,723 | ₩35,999 | ₩36,656 | +0.70% | 390.4만 |
|---|
| 2026.02.13 | ₩37,582 | ₩37,931 | ₩37,394 | ₩37,703 | +0.32% | 363.9만 |
|---|
| 2026.02.12 | ₩38,038 | ₩38,199 | ₩36,750 | ₩37,045 | -2.61% | 589.3만 |
|---|
| 2026.02.11 | ₩38,052 | ₩38,548 | ₩37,985 | ₩38,347 | +0.78% | 419.3만 |
|---|
| 2026.02.10 | ₩37,850 | ₩37,877 | ₩37,153 | ₩37,381 | -1.24% | 543만 |
|---|
| 2026.02.09 | ₩36,898 | ₩37,220 | ₩36,898 | ₩37,113 | +0.58% | 378.5만 |
|---|
| 2026.02.06 | ₩35,905 | ₩37,247 | ₩35,892 | ₩36,925 | +2.84% | 652만 |
|---|
| 2026.02.05 | ₩35,073 | ₩35,583 | ₩34,979 | ₩35,502 | +1.22% | 582.5만 |
|---|
| 2026.02.04 | ₩34,979 | ₩36,334 | ₩34,751 | ₩35,945 | +2.76% | 865.1만 |
|---|
| 2026.02.03 | ₩34,510 | ₩35,570 | ₩34,389 | ₩35,341 | +2.41% | 809.7만 |
|---|
| 2026.02.02 | ₩34,925 | ₩35,207 | ₩34,738 | ₩34,818 | -0.31% | 685.5만 |
|---|
| 2026.01.30 | ₩35,878 | ₩36,173 | ₩35,409 | ₩36,026 | +0.41% | 359.9만 |
|---|
| 2026.01.29 | ₩36,791 | ₩36,884 | ₩35,771 | ₩36,106 | -1.86% | 527.6만 |
|---|
| 2026.01.28 | ₩35,435 | ₩35,596 | ₩34,858 | ₩35,207 | -0.64% | 475.5만 |
|---|
| 2026.01.27 | ₩34,563 | ₩35,355 | ₩34,563 | ₩35,288 | +2.10% | 374만 |
|---|
| 2026.01.26 | ₩34,617 | ₩34,630 | ₩34,147 | ₩34,389 | -0.66% | 244.9만 |
|---|
| 2026.01.23 | ₩34,161 | ₩34,483 | ₩33,986 | ₩34,362 | +0.59% | 548.8만 |
|---|
| 2026.01.22 | ₩33,423 | ₩33,570 | ₩32,832 | ₩33,114 | -0.92% | 563.4만 |
|---|
| 2026.01.21 | ₩34,067 | ₩34,536 | ₩34,053 | ₩34,442 | +1.10% | 697.6만 |
|---|
| 2026.01.20 | ₩33,557 | ₩33,973 | ₩33,329 | ₩33,329 | -0.68% | 652만 |
|---|
| 2026.01.16 | ₩33,852 | ₩34,147 | ₩33,745 | ₩34,040 | +0.55% | 591.9만 |
|---|
| 2026.01.15 | ₩32,953 | ₩33,597 | ₩32,685 | ₩33,141 | +0.57% | 650만 |
|---|
| 2026.01.14 | ₩33,020 | ₩34,174 | ₩33,007 | ₩33,476 | +1.38% | 942.6만 |
|---|
| 2026.01.13 | ₩32,564 | ₩33,168 | ₩32,484 | ₩32,886 | +0.99% | 635.4만 |
|---|
| 2026.01.12 | ₩31,880 | ₩32,336 | ₩31,786 | ₩32,054 | +0.55% | 518.2만 |
|---|
| 2026.01.09 | ₩31,799 | ₩32,068 | ₩31,517 | ₩31,531 | -0.84% | 558.3만 |
|---|
| 2026.01.08 | ₩30,941 | ₩31,947 | ₩30,847 | ₩31,813 | +2.82% | 445.1만 |
|---|
| 2026.01.07 | ₩30,726 | ₩30,994 | ₩30,659 | ₩30,927 | +0.66% | 386.1만 |
|---|
| 2026.01.06 | ₩32,296 | ₩32,470 | ₩31,061 | ₩31,088 | -3.74% | 602.2만 |
|---|
| 2026.01.05 | ₩32,323 | ₩32,497 | ₩31,625 | ₩32,390 | +0.21% | 587.2만 |
|---|
| 2026.01.02 | ₩32,000 | ₩32,940 | ₩31,974 | ₩32,940 | +2.94% | 594.2만 |
|---|
| 2025.12.31 | ₩31,531 | ₩31,772 | ₩31,531 | ₩31,705 | +0.55% | 229.7만 |
|---|
| 2025.12.30 | ₩31,531 | ₩31,746 | ₩31,491 | ₩31,665 | +0.43% | 244.2만 |
|---|
| 2025.12.29 | ₩31,263 | ₩31,410 | ₩31,142 | ₩31,303 | +0.13% | 194.4만 |
|---|
| 2025.12.26 | ₩30,994 | ₩31,102 | ₩30,712 | ₩30,914 | -0.26% | 184.5만 |
|---|
| 2025.12.24 | ₩30,927 | ₩31,115 | ₩30,914 | ₩31,061 | +0.43% | 100.2만 |
|---|
| 2025.12.23 | ₩30,699 | ₩30,927 | ₩30,672 | ₩30,914 | +0.70% | 268만 |
|---|
| 2025.12.22 | ₩30,444 | ₩30,712 | ₩30,216 | ₩30,310 | -0.44% | 281.2만 |
|---|
| 2025.12.19 | ₩30,726 | ₩30,847 | ₩30,578 | ₩30,619 | -0.35% | 277.2만 |
|---|
| 2025.12.18 | ₩30,672 | ₩30,712 | ₩30,310 | ₩30,390 | -0.92% | 371만 |
|---|
| 2025.12.17 | ₩30,551 | ₩30,873 | ₩30,390 | ₩30,712 | +0.53% | 408.3만 |
|---|
| 2025.12.16 | ₩30,310 | ₩30,323 | ₩29,867 | ₩30,068 | -0.80% | 419.5만 |
|---|
| 2025.12.15 | ₩30,793 | ₩30,806 | ₩30,538 | ₩30,699 | -0.31% | 296.4만 |
|---|
| 2025.12.12 | ₩30,847 | ₩31,008 | ₩30,645 | ₩30,941 | +0.30% | 242.2만 |
|---|
| 2025.12.11 | ₩30,659 | ₩30,900 | ₩30,498 | ₩30,538 | -0.39% | 377만 |
|---|
| 2025.12.10 | ₩30,645 | ₩30,873 | ₩30,296 | ₩30,860 | +0.70% | 322.7만 |
|---|
| 2025.12.09 | ₩31,182 | ₩31,263 | ₩30,780 | ₩30,833 | -1.12% | 358.1만 |
|---|
| 2025.12.08 | ₩30,873 | ₩31,276 | ₩30,873 | ₩30,981 | +0.35% | 242.1만 |
|---|
| 2025.12.05 | ₩31,034 | ₩31,450 | ₩30,847 | ₩30,847 | -0.61% | 302.8만 |
|---|
| 2025.12.04 | ₩31,195 | ₩31,370 | ₩31,182 | ₩31,356 | +0.52% | 330.9만 |
|---|
| 2025.12.03 | ₩31,008 | ₩31,424 | ₩30,994 | ₩31,397 | +1.25% | 280.7만 |
|---|
| 2025.12.02 | ₩30,511 | ₩30,672 | ₩30,162 | ₩30,578 | +0.22% | 374.2만 |
|---|
| 2025.12.01 | ₩30,605 | ₩30,954 | ₩30,551 | ₩30,605 | 0.00% | 346.3만 |
|---|
| 2025.11.28 | ₩30,551 | ₩30,914 | ₩30,511 | ₩30,739 | +0.61% | 304.4만 |
|---|
| 2025.11.26 | ₩30,203 | ₩30,404 | ₩30,122 | ₩30,256 | +0.18% | 447.4만 |
|---|
| 2025.11.25 | ₩30,122 | ₩30,337 | ₩29,867 | ₩30,216 | +0.31% | 469.4만 |
|---|
| 2025.11.24 | ₩30,551 | ₩30,619 | ₩30,229 | ₩30,431 | -0.40% | 593.5만 |
|---|
| 2025.11.21 | ₩30,686 | ₩30,927 | ₩30,404 | ₩30,833 | +0.48% | 676.2만 |
|---|
| 2025.11.20 | ₩31,477 | ₩31,799 | ₩30,914 | ₩30,914 | -1.79% | 648.1만 |
|---|
| 2025.11.19 | ₩31,316 | ₩31,397 | ₩31,008 | ₩31,222 | -0.30% | 601만 |
|---|
| 2025.11.18 | ₩32,108 | ₩32,712 | ₩31,960 | ₩32,577 | +1.46% | 533.8만 |
|---|
| 2025.11.17 | ₩32,685 | ₩32,980 | ₩32,510 | ₩32,577 | -0.33% | 278.8만 |
|---|
| 2025.11.14 | ₩32,376 | ₩32,832 | ₩32,296 | ₩32,792 | +1.28% | 270.2만 |
|---|
| 2025.11.13 | ₩32,819 | ₩33,020 | ₩32,604 | ₩32,738 | -0.25% | 227.9만 |
|---|
| 2025.11.12 | ₩32,484 | ₩32,645 | ₩32,349 | ₩32,524 | +0.12% | 250.3만 |
|---|
| 2025.11.11 | ₩32,953 | ₩33,409 | ₩32,953 | ₩33,168 | +0.65% | 268.1만 |
|---|
| 2025.11.10 | ₩32,671 | ₩32,698 | ₩31,853 | ₩32,484 | -0.57% | 380.3만 |
|---|
| 2025.11.07 | ₩32,215 | ₩32,712 | ₩32,188 | ₩32,658 | +1.37% | 372.9만 |
|---|
| 2025.11.06 | ₩32,054 | ₩32,403 | ₩32,041 | ₩32,255 | +0.63% | 372.7만 |
|---|
| 2025.11.05 | ₩32,162 | ₩32,645 | ₩31,933 | ₩31,947 | -0.67% | 320.8만 |
|---|
| 2025.11.04 | ₩31,853 | ₩32,188 | ₩31,652 | ₩32,162 | +0.97% | 314.5만 |
|---|
| 2025.11.03 | ₩32,215 | ₩32,470 | ₩32,094 | ₩32,188 | -0.08% | 238.6만 |
|---|
| 2025.10.31 | ₩32,041 | ₩32,269 | ₩31,893 | ₩32,148 | +0.34% | 351.2만 |
|---|
| 2025.10.30 | ₩32,188 | ₩32,497 | ₩32,014 | ₩32,162 | -0.08% | 340.5만 |
|---|
| 2025.10.29 | ₩32,081 | ₩32,792 | ₩32,068 | ₩32,430 | +1.09% | 720.9만 |
|---|
| 2025.10.28 | ₩32,390 | ₩32,671 | ₩32,309 | ₩32,323 | -0.21% | 317.1만 |
|---|
| 2025.10.27 | ₩32,457 | ₩32,738 | ₩32,349 | ₩32,685 | +0.70% | 351.2만 |
|---|
| 2025.10.24 | ₩32,913 | ₩33,007 | ₩32,376 | ₩32,497 | -1.26% | 412.2만 |
|---|
| 2025.10.23 | ₩33,409 | ₩33,691 | ₩33,208 | ₩33,503 | +0.28% | 558.2만 |
|---|
| 2025.10.22 | ₩31,598 | ₩32,202 | ₩31,437 | ₩32,162 | +1.78% | 404.7만 |
|---|
| 2025.10.21 | ₩31,169 | ₩31,450 | ₩30,981 | ₩31,142 | -0.09% | 256.5만 |
|---|
| 2025.10.20 | ₩30,847 | ₩31,142 | ₩30,847 | ₩31,088 | +0.78% | 289.5만 |
|---|
| 2025.10.17 | ₩30,967 | ₩31,088 | ₩30,833 | ₩31,021 | +0.17% | 534.5만 |
|---|
| 2025.10.16 | ₩31,343 | ₩31,544 | ₩30,484 | ₩30,712 | -2.01% | 656.4만 |
|---|
| 2025.10.15 | ₩31,276 | ₩31,437 | ₩30,873 | ₩30,954 | -1.03% | 300.7만 |
|---|
| 2025.10.14 | ₩30,726 | ₩31,102 | ₩30,686 | ₩30,967 | +0.79% | 531.7만 |
|---|
| 2025.10.13 | ₩31,531 | ₩31,678 | ₩31,397 | ₩31,558 | +0.09% | 196.8만 |
|---|
| 2025.10.10 | ₩31,772 | ₩31,907 | ₩31,115 | ₩31,142 | -1.98% | 331.5만 |
|---|