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 | ₩57,739 | ₩58,689 | ₩57,378 | ₩57,525 | -0.37% | 596.7만 |
| 2026.10.08 | ₩57,472 | ₩58,060 | ₩56,977 | ₩57,418 | -0.09% | 499.2만 |
| 2026.10.07 | ₩56,963 | ₩57,619 | ₩55,519 | ₩55,653 | -2.30% | 445.9만 |
| 2026.10.06 | ₩56,763 | ₩57,926 | ₩56,616 | ₩57,525 | +1.34% | 464.5만 |
| 2026.10.05 | ₩56,522 | ₩57,217 | ₩55,853 | ₩56,642 | +0.21% | 390.3만 |
| 2026.10.02 | ₩55,880 | ₩57,030 | ₩55,853 | ₩56,923 | +1.87% | 293.4만 |
| 2026.10.01 | ₩55,104 | ₩56,428 | ₩55,104 | ₩56,402 | +2.35% | 328.4만 |
| 2026.09.30 | ₩55,332 | ₩56,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,639 |
| +0.56% |
| 408.6만 |
| 2026.09.29 | ₩54,783 | ₩55,933 | ₩54,783 | ₩55,291 | +0.93% | 435.8만 |
|---|
| 2026.09.28 | ₩57,244 | ₩57,632 | ₩56,281 | ₩56,535 | -1.24% | 492.4만 |
|---|
| 2026.09.25 | ₩56,816 | ₩57,271 | ₩56,081 | ₩56,428 | -0.68% | 497.6만 |
|---|
| 2026.09.24 | ₩58,515 | ₩58,983 | ₩57,418 | ₩57,739 | -1.33% | 528만 |
|---|
| 2026.09.23 | ₩56,415 | ₩57,672 | ₩56,361 | ₩57,378 | +1.71% | 395.6만 |
|---|
| 2026.09.22 | ₩55,639 | ₩56,509 | ₩55,278 | ₩55,920 | +0.50% | 443.3만 |
|---|
| 2026.09.21 | ₩58,635 | ₩58,715 | ₩56,816 | ₩56,830 | -3.08% | 314.9만 |
|---|
| 2026.09.18 | ₩59,157 | ₩59,665 | ₩58,849 | ₩58,969 | -0.32% | 354.6만 |
|---|
| 2026.09.17 | ₩58,582 | ₩59,571 | ₩58,475 | ₩59,290 | +1.21% | 271.7만 |
|---|
| 2026.09.16 | ₩60,735 | ₩60,815 | ₩59,036 | ₩59,117 | -2.66% | 390.6만 |
|---|
| 2026.09.15 | ₩59,598 | ₩61,310 | ₩59,571 | ₩61,190 | +2.67% | 336.5만 |
|---|
| 2026.09.14 | ₩60,722 | ₩61,016 | ₩59,290 | ₩59,571 | -1.89% | 411.1만 |
|---|
| 2026.09.11 | ₩59,277 | ₩60,146 | ₩59,183 | ₩59,919 | +1.08% | 297만 |
|---|
| 2026.09.10 | ₩60,802 | ₩60,922 | ₩59,491 | ₩60,334 | -0.77% | 359.7만 |
|---|
| 2026.09.09 | ₩59,986 | ₩60,641 | ₩59,785 | ₩60,494 | +0.85% | 463.3만 |
|---|
| 2026.09.08 | ₩57,498 | ₩58,167 | ₩57,177 | ₩58,033 | +0.93% | 362.8만 |
|---|
| 2026.09.04 | ₩57,057 | ₩57,244 | ₩56,147 | ₩56,295 | -1.34% | 282.9만 |
|---|
| 2026.09.03 | ₩57,605 | ₩57,806 | ₩56,990 | ₩57,057 | -0.95% | 192.7만 |
|---|
| 2026.09.02 | ₩57,752 | ₩58,622 | ₩57,659 | ₩58,287 | +0.93% | 233.8만 |
|---|
| 2026.09.01 | ₩58,073 | ₩59,290 | ₩57,913 | ₩59,157 | +1.87% | 251.2만 |
|---|
| 2026.08.31 | ₩57,003 | ₩57,592 | ₩56,535 | ₩57,244 | +0.42% | 247.7만 |
|---|
| 2026.08.28 | ₩55,332 | ₩55,492 | ₩55,024 | ₩55,358 | +0.05% | 178.1만 |
|---|
| 2026.08.27 | ₩55,398 | ₩56,040 | ₩54,462 | ₩55,572 | +0.31% | 227.5만 |
|---|
| 2026.08.26 | ₩54,823 | ₩56,081 | ₩54,810 | ₩55,251 | +0.78% | 269.4만 |
|---|
| 2026.08.25 | ₩55,719 | ₩56,147 | ₩55,011 | ₩55,118 | -1.08% | 520만 |
|---|
| 2026.08.24 | ₩56,830 | ₩57,164 | ₩56,268 | ₩56,669 | -0.28% | 228만 |
|---|
| 2026.08.21 | ₩57,525 | ₩57,739 | ₩56,990 | ₩57,324 | -0.35% | 191만 |
|---|
| 2026.08.20 | ₩57,030 | ₩57,579 | ₩57,003 | ₩57,324 | +0.52% | 193.2만 |
|---|
| 2026.08.19 | ₩56,174 | ₩57,003 | ₩56,054 | ₩56,214 | +0.07% | 238.8만 |
|---|
| 2026.08.18 | ₩56,054 | ₩56,254 | ₩55,760 | ₩55,960 | -0.17% | 276.3만 |
|---|
| 2026.08.17 | ₩55,318 | ₩56,107 | ₩54,890 | ₩55,933 | +1.11% | 288.5만 |
|---|
| 2026.08.14 | ₩54,007 | ₩54,984 | ₩53,807 | ₩54,529 | +0.97% | 205.5만 |
|---|
| 2026.08.13 | ₩53,807 | ₩54,382 | ₩53,151 | ₩54,221 | +0.77% | 175.1만 |
|---|
| 2026.08.12 | ₩54,502 | ₩54,904 | ₩54,235 | ₩54,823 | +0.59% | 184.4만 |
|---|
| 2026.08.11 | ₩54,690 | ₩55,131 | ₩54,609 | ₩54,743 | +0.10% | 181.9만 |
|---|
| 2026.08.10 | ₩53,071 | ₩55,131 | ₩53,044 | ₩54,823 | +3.30% | 349.1만 |
|---|
| 2026.08.07 | ₩52,135 | ₩52,830 | ₩51,934 | ₩52,055 | -0.15% | 267만 |
|---|
| 2026.08.06 | ₩52,255 | ₩52,964 | ₩51,707 | ₩52,777 | +1.00% | 332.5만 |
|---|
| 2026.08.05 | ₩53,071 | ₩53,192 | ₩50,918 | ₩50,998 | -3.91% | 420.5만 |
|---|
| 2026.08.04 | ₩52,429 | ₩52,576 | ₩51,707 | ₩52,389 | -0.08% | 304.8만 |
|---|
| 2026.08.03 | ₩53,593 | ₩53,727 | ₩52,897 | ₩53,379 | -0.40% | 328.8만 |
|---|
| 2026.07.31 | ₩54,422 | ₩55,184 | ₩54,101 | ₩54,970 | +1.01% | 260.9만 |
|---|
| 2026.07.30 | ₩53,967 | ₩54,583 | ₩53,646 | ₩54,476 | +0.94% | 345.1만 |
|---|
| 2026.07.29 | ₩54,676 | ₩55,024 | ₩54,074 | ₩54,770 | +0.17% | 488.9만 |
|---|
| 2026.07.28 | ₩51,720 | ₩52,349 | ₩50,664 | ₩51,185 | -1.03% | 362.7만 |
|---|
| 2026.07.27 | ₩52,162 | ₩52,590 | ₩51,426 | ₩51,466 | -1.33% | 387.9만 |
|---|
| 2026.07.24 | ₩54,435 | ₩55,024 | ₩53,392 | ₩53,967 | -0.86% | 559.4만 |
|---|
| 2026.07.23 | ₩55,131 | ₩55,679 | ₩54,716 | ₩54,823 | -0.56% | 569.8만 |
|---|
| 2026.07.22 | ₩52,697 | ₩53,606 | ₩52,469 | ₩53,446 | +1.42% | 520.9만 |
|---|
| 2026.07.21 | ₩50,343 | ₩50,797 | ₩49,821 | ₩50,276 | -0.13% | 365.8만 |
|---|
| 2026.07.20 | ₩49,447 | ₩50,624 | ₩49,259 | ₩49,955 | +1.03% | 616.5만 |
|---|
| 2026.07.17 | ₩49,340 | ₩50,048 | ₩49,206 | ₩49,982 | +1.30% | 470.2만 |
|---|
| 2026.07.16 | ₩47,695 | ₩48,082 | ₩47,467 | ₩47,654 | -0.08% | 311.6만 |
|---|
| 2026.07.15 | ₩48,403 | ₩48,430 | ₩47,400 | ₩47,975 | -0.88% | 264.3만 |
|---|
| 2026.07.14 | ₩48,684 | ₩48,872 | ₩47,668 | ₩48,403 | -0.58% | 375.3만 |
|---|
| 2026.07.13 | ₩46,678 | ₩48,524 | ₩46,611 | ₩48,230 | +3.32% | 557.9만 |
|---|
| 2026.07.10 | ₩45,247 | ₩45,648 | ₩44,712 | ₩45,367 | +0.27% | 247.5만 |
|---|
| 2026.07.09 | ₩45,822 | ₩45,996 | ₩45,234 | ₩45,488 | -0.73% | 316.2만 |
|---|
| 2026.07.08 | ₩46,130 | ₩46,584 | ₩45,635 | ₩45,835 | -0.64% | 511.3만 |
|---|
| 2026.07.07 | ₩43,856 | ₩45,675 | ₩43,843 | ₩45,354 | +3.42% | 490.5만 |
|---|
| 2026.07.06 | ₩42,946 | ₩43,027 | ₩42,706 | ₩42,880 | -0.16% | 280.3만 |
|---|
| 2026.07.02 | ₩42,652 | ₩43,067 | ₩42,545 | ₩42,853 | +0.47% | 308.6만 |
|---|
| 2026.07.01 | ₩41,743 | ₩42,090 | ₩41,636 | ₩41,743 | 0.00% | 262.7만 |
|---|
| 2026.06.30 | ₩42,224 | ₩42,398 | ₩41,729 | ₩41,997 | -0.54% | 338.6만 |
|---|
| 2026.06.29 | ₩41,703 | ₩42,024 | ₩41,569 | ₩41,703 | 0.00% | 214.6만 |
|---|
| 2026.06.26 | ₩41,836 | ₩41,890 | ₩41,328 | ₩41,502 | -0.80% | 249.4만 |
|---|
| 2026.06.25 | ₩41,355 | ₩42,304 | ₩41,235 | ₩42,211 | +2.07% | 424.9만 |
|---|
| 2026.06.24 | ₩42,104 | ₩42,345 | ₩41,850 | ₩42,264 | +0.38% | 345.5만 |
|---|
| 2026.06.23 | ₩43,481 | ₩43,709 | ₩43,254 | ₩43,669 | +0.43% | 326만 |
|---|
| 2026.06.22 | ₩43,629 | ₩43,990 | ₩43,147 | ₩43,963 | +0.77% | 375만 |
|---|
| 2026.06.18 | ₩43,160 | ₩43,495 | ₩42,572 | ₩43,308 | +0.34% | 580.9만 |
|---|
| 2026.06.17 | ₩45,608 | ₩46,170 | ₩44,953 | ₩45,153 | -1.00% | 434.9만 |
|---|
| 2026.06.16 | ₩45,354 | ₩45,728 | ₩45,033 | ₩45,260 | -0.21% | 530.1만 |
|---|
| 2026.06.15 | ₩45,514 | ₩46,090 | ₩45,381 | ₩45,822 | +0.68% | 487.2만 |
|---|
| 2026.06.12 | ₩47,547 | ₩49,166 | ₩47,494 | ₩48,390 | +1.77% | 561.3만 |
|---|
| 2026.06.11 | ₩51,266 | ₩51,426 | ₩49,072 | ₩49,152 | -4.12% | 613.3만 |
|---|
| 2026.06.10 | ₩49,607 | ₩50,784 | ₩49,567 | ₩50,142 | +1.08% | 283.6만 |
|---|
| 2026.06.09 | ₩49,527 | ₩49,554 | ₩48,069 | ₩48,938 | -1.19% | 428.2만 |
|---|
| 2026.06.08 | ₩50,557 | ₩50,744 | ₩50,008 | ₩50,289 | -0.53% | 238.1만 |
|---|
| 2026.06.05 | ₩50,383 | ₩50,410 | ₩49,380 | ₩49,407 | -1.94% | 239.1만 |
|---|
| 2026.06.04 | ₩50,196 | ₩50,744 | ₩50,169 | ₩50,356 | +0.32% | 287.4만 |
|---|
| 2026.06.03 | ₩51,092 | ₩51,453 | ₩50,744 | ₩50,757 | -0.65% | 293.5만 |
|---|
| 2026.06.02 | ₩49,821 | ₩50,650 | ₩49,794 | ₩50,583 | +1.53% | 238만 |
|---|
| 2026.06.01 | ₩50,517 | ₩50,958 | ₩49,781 | ₩49,915 | -1.19% | 442.1만 |
|---|
| 2026.05.29 | ₩48,684 | ₩48,724 | ₩47,507 | ₩48,136 | -1.13% | 334.3만 |
|---|
| 2026.05.28 | ₩49,794 | ₩49,875 | ₩48,417 | ₩48,885 | -1.83% | 355.7만 |
|---|
| 2026.05.27 | ₩49,126 | ₩49,594 | ₩48,724 | ₩48,818 | -0.63% | 348.7만 |
|---|
| 2026.05.26 | ₩51,078 | ₩51,560 | ₩50,423 | ₩50,476 | -1.18% | 402.8만 |
|---|
| 2026.05.22 | ₩51,587 | ₩52,095 | ₩51,239 | ₩51,908 | +0.62% | 288.4만 |
|---|
| 2026.05.21 | ₩53,419 | ₩53,513 | ₩51,279 | ₩51,720 | -3.18% | 522.2만 |
|---|
| 2026.05.20 | ₩53,834 | ₩54,315 | ₩52,001 | ₩52,108 | -3.20% | 527.4만 |
|---|
| 2026.05.19 | ₩54,676 | ₩54,756 | ₩53,526 | ₩54,556 | -0.22% | 414.1만 |
|---|
| 2026.05.18 | ₩52,456 | ₩53,499 | ₩51,827 | ₩53,044 | +1.12% | 505.6만 |
|---|
| 2026.05.15 | ₩51,212 | ₩53,018 | ₩51,212 | ₩52,804 | +3.11% | 355.6만 |
|---|
| 2026.05.14 | ₩50,958 | ₩51,948 | ₩50,797 | ₩51,506 | +1.08% | 232.2만 |
|---|
| 2026.05.13 | ₩50,998 | ₩51,292 | ₩50,650 | ₩51,199 | +0.39% | 197.8만 |
|---|
| 2026.05.12 | ₩51,292 | ₩51,694 | ₩51,011 | ₩51,520 | +0.44% | 286.8만 |
|---|
| 2026.05.11 | ₩50,249 | ₩51,520 | ₩50,035 | ₩51,118 | +1.73% | 356.9만 |
|---|
| 2026.05.08 | ₩49,326 | ₩49,714 | ₩48,831 | ₩49,072 | -0.52% | 451만 |
|---|
| 2026.05.07 | ₩49,179 | ₩49,714 | ₩48,243 | ₩49,366 | +0.38% | 736.7만 |
|---|
| 2026.05.06 | ₩50,450 | ₩51,038 | ₩50,129 | ₩50,864 | +0.82% | 644.7만 |
|---|
| 2026.05.05 | ₩55,077 | ₩55,733 | ₩54,783 | ₩55,318 | +0.44% | 279.4만 |
|---|
| 2026.05.04 | ₩54,409 | ₩55,773 | ₩53,620 | ₩55,265 | +1.57% | 461.5만 |
|---|
| 2026.05.01 | ₩53,633 | ₩54,195 | ₩52,282 | ₩53,111 | -0.97% | 347.3만 |
|---|
| 2026.04.30 | ₩53,125 | ₩54,636 | ₩52,884 | ₩54,502 | +2.59% | 459.5만 |
|---|
| 2026.04.29 | ₩53,085 | ₩53,954 | ₩52,683 | ₩53,593 | +0.96% | 409.7만 |
|---|
| 2026.04.28 | ₩51,600 | ₩52,095 | ₩51,279 | ₩51,506 | -0.18% | 425만 |
|---|
| 2026.04.27 | ₩51,439 | ₩51,546 | ₩50,771 | ₩50,891 | -1.07% | 266.5만 |
|---|
| 2026.04.24 | ₩51,279 | ₩51,453 | ₩50,115 | ₩50,744 | -1.04% | 266.1만 |
|---|
| 2026.04.23 | ₩50,971 | ₩52,282 | ₩50,597 | ₩51,640 | +1.31% | 466.4만 |
|---|
| 2026.04.22 | ₩50,851 | ₩51,092 | ₩50,156 | ₩50,784 | -0.13% | 387.1만 |
|---|
| 2026.04.21 | ₩49,246 | ₩50,503 | ₩48,858 | ₩50,356 | +2.25% | 577만 |
|---|
| 2026.04.20 | ₩47,721 | ₩48,644 | ₩47,400 | ₩48,163 | +0.92% | 543.1만 |
|---|
| 2026.04.17 | ₩47,039 | ₩47,467 | ₩46,063 | ₩47,440 | +0.85% | 1349.9만 |
|---|
| 2026.04.16 | ₩50,048 | ₩51,520 | ₩49,901 | ₩51,185 | +2.27% | 630.8만 |
|---|
| 2026.04.15 | ₩50,530 | ₩50,624 | ₩48,898 | ₩49,246 | -2.54% | 792.2만 |
|---|
| 2026.04.14 | ₩51,734 | ₩51,760 | ₩50,570 | ₩50,824 | -1.76% | 597.6만 |
|---|
| 2026.04.13 | ₩53,232 | ₩53,686 | ₩52,175 | ₩52,429 | -1.51% | 471.6만 |
|---|
| 2026.04.10 | ₩51,105 | ₩52,443 | ₩50,998 | ₩52,108 | +1.96% | 588만 |
|---|
| 2026.04.09 | ₩53,365 | ₩53,593 | ₩51,092 | ₩51,560 | -3.38% | 652만 |
|---|
| 2026.04.08 | ₩49,955 | ₩52,804 | ₩49,487 | ₩52,603 | +5.30% | 1137.2만 |
|---|
| 2026.04.07 | ₩56,830 | ₩57,284 | ₩55,773 | ₩56,268 | -0.99% | 576.5만 |
|---|
| 2026.04.06 | ₩57,258 | ₩57,258 | ₩55,465 | ₩56,107 | -2.01% | 322.7만 |
|---|
| 2026.04.02 | ₩56,201 | ₩57,284 | ₩55,118 | ₩55,840 | -0.64% | 719.4만 |
|---|
| 2026.04.01 | ₩54,797 | ₩55,920 | ₩52,790 | ₩54,021 | -1.42% | 1214.1만 |
|---|
| 2026.03.31 | ₩57,378 | ₩58,127 | ₩54,756 | ₩56,442 | -1.63% | 1049.2만 |
|---|
| 2026.03.30 | ₩57,271 | ₩57,779 | ₩56,482 | ₩56,709 | -0.98% | 779.7만 |
|---|
| 2026.03.27 | ₩54,930 | ₩55,599 | ₩54,783 | ₩55,546 | +1.12% | 850.4만 |
|---|
| 2026.03.26 | ₩54,730 | ₩55,599 | ₩54,663 | ₩54,997 | +0.49% | 768.2만 |
|---|
| 2026.03.25 | ₩52,349 | ₩54,569 | ₩52,322 | ₩54,088 | +3.32% | 998.2만 |
|---|
| 2026.03.24 | ₩52,723 | ₩53,914 | ₩52,723 | ₩53,432 | +1.34% | 1408.9만 |
|---|
| 2026.03.23 | ₩50,583 | ₩53,165 | ₩50,476 | ₩52,657 | +4.10% | 1772.7만 |
|---|
| 2026.03.20 | ₩54,583 | ₩55,960 | ₩54,435 | ₩55,639 | +1.94% | 1355.5만 |
|---|
| 2026.03.19 | ₩54,917 | ₩56,254 | ₩53,299 | ₩54,181 | -1.34% | 2209.2만 |
|---|
| 2026.03.18 | ₩50,062 | ₩51,600 | ₩49,875 | ₩51,533 | +2.94% | 1151.3만 |
|---|
| 2026.03.17 | ₩48,724 | ₩49,674 | ₩48,470 | ₩49,407 | +1.40% | 547.5만 |
|---|
| 2026.03.16 | ₩47,588 | ₩48,149 | ₩47,360 | ₩47,654 | +0.14% | 526.5만 |
|---|
| 2026.03.13 | ₩45,876 | ₩47,708 | ₩45,755 | ₩47,146 | +2.77% | 1048.7만 |
|---|
| 2026.03.12 | ₩45,234 | ₩46,197 | ₩45,153 | ₩45,969 | +1.63% | 968.6만 |
|---|
| 2026.03.11 | ₩44,016 | ₩44,899 | ₩43,909 | ₩44,846 | +1.88% | 664.9만 |
|---|
| 2026.03.10 | ₩43,602 | ₩44,297 | ₩42,064 | ₩43,388 | -0.49% | 1306.9만 |
|---|
| 2026.03.09 | ₩45,180 | ₩45,728 | ₩42,866 | ₩43,374 | -4.00% | 1534.4만 |
|---|
| 2026.03.06 | ₩43,896 | ₩44,993 | ₩43,441 | ₩44,926 | +2.35% | 1099만 |
|---|
| 2026.03.05 | ₩42,197 | ₩42,746 | ₩41,689 | ₩42,478 | +0.67% | 1037.9만 |
|---|
| 2026.03.04 | ₩41,823 | ₩42,358 | ₩41,181 | ₩42,238 | +0.99% | 615.8만 |
|---|
| 2026.03.03 | ₩42,452 | ₩42,826 | ₩41,061 | ₩41,796 | -1.54% | 1177.7만 |
|---|
| 2026.03.02 | ₩43,441 | ₩43,575 | ₩41,756 | ₩42,893 | -1.26% | 1437.8만 |
|---|
| 2026.02.27 | ₩39,884 | ₩40,044 | ₩39,242 | ₩39,897 | +0.03% | 449.4만 |
|---|
| 2026.02.26 | ₩38,185 | ₩39,496 | ₩38,051 | ₩38,720 | +1.40% | 435.9만 |
|---|
| 2026.02.25 | ₩39,242 | ₩39,255 | ₩38,519 | ₩39,001 | -0.61% | 347.7만 |
|---|
| 2026.02.24 | ₩39,215 | ₩39,268 | ₩38,760 | ₩38,947 | -0.68% | 317만 |
|---|
| 2026.02.23 | ₩38,573 | ₩39,041 | ₩38,546 | ₩38,827 | +0.66% | 217.7만 |
|---|
| 2026.02.20 | ₩38,386 | ₩38,573 | ₩38,091 | ₩38,546 | +0.42% | 638.7만 |
|---|
| 2026.02.19 | ₩39,081 | ₩39,309 | ₩38,560 | ₩38,586 | -1.27% | 1092.2만 |
|---|
| 2026.02.18 | ₩37,931 | ₩38,025 | ₩37,704 | ₩37,784 | -0.39% | 538.5만 |
|---|
| 2026.02.17 | ₩36,286 | ₩36,607 | ₩35,885 | ₩36,540 | +0.70% | 390.4만 |
|---|
| 2026.02.13 | ₩37,463 | ₩37,811 | ₩37,276 | ₩37,583 | +0.32% | 363.9만 |
|---|
| 2026.02.12 | ₩37,918 | ₩38,078 | ₩36,634 | ₩36,928 | -2.61% | 589.3만 |
|---|
| 2026.02.11 | ₩37,931 | ₩38,426 | ₩37,864 | ₩38,225 | +0.78% | 419.3만 |
|---|
| 2026.02.10 | ₩37,730 | ₩37,757 | ₩37,035 | ₩37,262 | -1.24% | 543만 |
|---|
| 2026.02.09 | ₩36,781 | ₩37,102 | ₩36,781 | ₩36,995 | +0.58% | 378.5만 |
|---|
| 2026.02.06 | ₩35,791 | ₩37,128 | ₩35,778 | ₩36,807 | +2.84% | 652만 |
|---|
| 2026.02.05 | ₩34,962 | ₩35,470 | ₩34,868 | ₩35,390 | +1.22% | 582.5만 |
|---|
| 2026.02.04 | ₩34,868 | ₩36,219 | ₩34,641 | ₩35,831 | +2.76% | 865.1만 |
|---|
| 2026.02.03 | ₩34,400 | ₩35,457 | ₩34,280 | ₩35,229 | +2.41% | 809.7만 |
|---|
| 2026.02.02 | ₩34,815 | ₩35,095 | ₩34,627 | ₩34,708 | -0.31% | 685.5만 |
|---|
| 2026.01.30 | ₩35,764 | ₩36,058 | ₩35,296 | ₩35,911 | +0.41% | 359.9만 |
|---|
| 2026.01.29 | ₩36,674 | ₩36,767 | ₩35,657 | ₩35,992 | -1.86% | 527.6만 |
|---|
| 2026.01.28 | ₩35,323 | ₩35,483 | ₩34,748 | ₩35,095 | -0.64% | 475.5만 |
|---|
| 2026.01.27 | ₩34,453 | ₩35,243 | ₩34,453 | ₩35,176 | +2.10% | 374만 |
|---|
| 2026.01.26 | ₩34,507 | ₩34,520 | ₩34,039 | ₩34,280 | -0.66% | 244.9만 |
|---|
| 2026.01.23 | ₩34,052 | ₩34,373 | ₩33,878 | ₩34,253 | +0.59% | 548.8만 |
|---|
| 2026.01.22 | ₩33,317 | ₩33,464 | ₩32,728 | ₩33,009 | -0.92% | 563.4만 |
|---|
| 2026.01.21 | ₩33,959 | ₩34,427 | ₩33,945 | ₩34,333 | +1.10% | 697.6만 |
|---|
| 2026.01.20 | ₩33,450 | ₩33,865 | ₩33,223 | ₩33,223 | -0.68% | 652만 |
|---|
| 2026.01.16 | ₩33,745 | ₩34,039 | ₩33,638 | ₩33,932 | +0.55% | 591.9만 |
|---|
| 2026.01.15 | ₩32,849 | ₩33,491 | ₩32,581 | ₩33,036 | +0.57% | 650만 |
|---|
| 2026.01.14 | ₩32,915 | ₩34,066 | ₩32,902 | ₩33,370 | +1.38% | 942.6만 |
|---|
| 2026.01.13 | ₩32,461 | ₩33,063 | ₩32,380 | ₩32,782 | +0.99% | 635.4만 |
|---|
| 2026.01.12 | ₩31,779 | ₩32,233 | ₩31,685 | ₩31,952 | +0.55% | 518.2만 |
|---|
| 2026.01.09 | ₩31,698 | ₩31,966 | ₩31,417 | ₩31,431 | -0.84% | 558.3만 |
|---|
| 2026.01.08 | ₩30,842 | ₩31,845 | ₩30,749 | ₩31,712 | +2.82% | 445.1만 |
|---|
| 2026.01.07 | ₩30,628 | ₩30,896 | ₩30,561 | ₩30,829 | +0.66% | 386.1만 |
|---|
| 2026.01.06 | ₩32,193 | ₩32,367 | ₩30,963 | ₩30,989 | -3.74% | 602.2만 |
|---|
| 2026.01.05 | ₩32,220 | ₩32,394 | ₩31,524 | ₩32,287 | +0.21% | 587.2만 |
|---|
| 2026.01.02 | ₩31,899 | ₩32,835 | ₩31,872 | ₩32,835 | +2.94% | 594.2만 |
|---|
| 2025.12.31 | ₩31,431 | ₩31,672 | ₩31,431 | ₩31,605 | +0.55% | 229.7만 |
|---|
| 2025.12.30 | ₩31,431 | ₩31,645 | ₩31,391 | ₩31,565 | +0.43% | 244.2만 |
|---|
| 2025.12.29 | ₩31,163 | ₩31,310 | ₩31,043 | ₩31,203 | +0.13% | 194.4만 |
|---|
| 2025.12.26 | ₩30,896 | ₩31,003 | ₩30,615 | ₩30,816 | -0.26% | 184.5만 |
|---|
| 2025.12.24 | ₩30,829 | ₩31,016 | ₩30,816 | ₩30,963 | +0.43% | 100.2만 |
|---|
| 2025.12.23 | ₩30,602 | ₩30,829 | ₩30,575 | ₩30,816 | +0.70% | 268만 |
|---|
| 2025.12.22 | ₩30,347 | ₩30,615 | ₩30,120 | ₩30,214 | -0.44% | 281.2만 |
|---|
| 2025.12.19 | ₩30,628 | ₩30,749 | ₩30,481 | ₩30,521 | -0.35% | 277.2만 |
|---|
| 2025.12.18 | ₩30,575 | ₩30,615 | ₩30,214 | ₩30,294 | -0.92% | 371만 |
|---|
| 2025.12.17 | ₩30,454 | ₩30,775 | ₩30,294 | ₩30,615 | +0.53% | 408.3만 |
|---|
| 2025.12.16 | ₩30,214 | ₩30,227 | ₩29,772 | ₩29,973 | -0.80% | 419.5만 |
|---|
| 2025.12.15 | ₩30,695 | ₩30,709 | ₩30,441 | ₩30,602 | -0.31% | 296.4만 |
|---|
| 2025.12.12 | ₩30,749 | ₩30,909 | ₩30,548 | ₩30,842 | +0.30% | 242.2만 |
|---|
| 2025.12.11 | ₩30,561 | ₩30,802 | ₩30,401 | ₩30,441 | -0.39% | 377만 |
|---|
| 2025.12.10 | ₩30,548 | ₩30,775 | ₩30,200 | ₩30,762 | +0.70% | 322.7만 |
|---|
| 2025.12.09 | ₩31,083 | ₩31,163 | ₩30,682 | ₩30,735 | -1.12% | 358.1만 |
|---|
| 2025.12.08 | ₩30,775 | ₩31,177 | ₩30,775 | ₩30,882 | +0.35% | 242.1만 |
|---|
| 2025.12.05 | ₩30,936 | ₩31,351 | ₩30,749 | ₩30,749 | -0.61% | 302.8만 |
|---|
| 2025.12.04 | ₩31,096 | ₩31,270 | ₩31,083 | ₩31,257 | +0.52% | 330.9만 |
|---|
| 2025.12.03 | ₩30,909 | ₩31,324 | ₩30,896 | ₩31,297 | +1.25% | 280.7만 |
|---|
| 2025.12.02 | ₩30,414 | ₩30,575 | ₩30,067 | ₩30,481 | +0.22% | 374.2만 |
|---|
| 2025.12.01 | ₩30,508 | ₩30,856 | ₩30,454 | ₩30,508 | 0.00% | 346.3만 |
|---|
| 2025.11.28 | ₩30,454 | ₩30,816 | ₩30,414 | ₩30,642 | +0.61% | 304.4만 |
|---|
| 2025.11.26 | ₩30,107 | ₩30,307 | ₩30,026 | ₩30,160 | +0.18% | 447.4만 |
|---|
| 2025.11.25 | ₩30,026 | ₩30,240 | ₩29,772 | ₩30,120 | +0.31% | 469.4만 |
|---|
| 2025.11.24 | ₩30,454 | ₩30,521 | ₩30,133 | ₩30,334 | -0.40% | 593.5만 |
|---|
| 2025.11.21 | ₩30,588 | ₩30,829 | ₩30,307 | ₩30,735 | +0.48% | 676.2만 |
|---|
| 2025.11.20 | ₩31,377 | ₩31,698 | ₩30,816 | ₩30,816 | -1.79% | 648.1만 |
|---|
| 2025.11.19 | ₩31,217 | ₩31,297 | ₩30,909 | ₩31,123 | -0.30% | 601만 |
|---|
| 2025.11.18 | ₩32,006 | ₩32,608 | ₩31,859 | ₩32,474 | +1.46% | 533.8만 |
|---|
| 2025.11.17 | ₩32,581 | ₩32,875 | ₩32,407 | ₩32,474 | -0.33% | 278.8만 |
|---|
| 2025.11.14 | ₩32,273 | ₩32,728 | ₩32,193 | ₩32,688 | +1.28% | 270.2만 |
|---|
| 2025.11.13 | ₩32,715 | ₩32,915 | ₩32,501 | ₩32,635 | -0.25% | 227.9만 |
|---|
| 2025.11.12 | ₩32,380 | ₩32,541 | ₩32,247 | ₩32,421 | +0.12% | 250.3만 |
|---|
| 2025.11.11 | ₩32,849 | ₩33,303 | ₩32,849 | ₩33,063 | +0.65% | 268.1만 |
|---|
| 2025.11.10 | ₩32,568 | ₩32,594 | ₩31,752 | ₩32,380 | -0.57% | 380.3만 |
|---|
| 2025.11.07 | ₩32,113 | ₩32,608 | ₩32,086 | ₩32,554 | +1.37% | 372.9만 |
|---|
| 2025.11.06 | ₩31,952 | ₩32,300 | ₩31,939 | ₩32,153 | +0.63% | 372.7만 |
|---|
| 2025.11.05 | ₩32,059 | ₩32,541 | ₩31,832 | ₩31,845 | -0.67% | 320.8만 |
|---|
| 2025.11.04 | ₩31,752 | ₩32,086 | ₩31,551 | ₩32,059 | +0.97% | 314.5만 |
|---|
| 2025.11.03 | ₩32,113 | ₩32,367 | ₩31,993 | ₩32,086 | -0.08% | 238.6만 |
|---|
| 2025.10.31 | ₩31,939 | ₩32,166 | ₩31,792 | ₩32,046 | +0.34% | 351.2만 |
|---|
| 2025.10.30 | ₩32,086 | ₩32,394 | ₩31,912 | ₩32,059 | -0.08% | 340.5만 |
|---|
| 2025.10.29 | ₩31,979 | ₩32,688 | ₩31,966 | ₩32,327 | +1.09% | 720.9만 |
|---|
| 2025.10.28 | ₩32,287 | ₩32,568 | ₩32,207 | ₩32,220 | -0.21% | 317.1만 |
|---|
| 2025.10.27 | ₩32,354 | ₩32,635 | ₩32,247 | ₩32,581 | +0.70% | 351.2만 |
|---|
| 2025.10.24 | ₩32,808 | ₩32,902 | ₩32,273 | ₩32,394 | -1.26% | 412.2만 |
|---|
| 2025.10.23 | ₩33,303 | ₩33,584 | ₩33,103 | ₩33,397 | +0.28% | 558.2만 |
|---|
| 2025.10.22 | ₩31,498 | ₩32,100 | ₩31,337 | ₩32,059 | +1.78% | 404.7만 |
|---|
| 2025.10.21 | ₩31,070 | ₩31,351 | ₩30,882 | ₩31,043 | -0.09% | 256.5만 |
|---|
| 2025.10.20 | ₩30,749 | ₩31,043 | ₩30,749 | ₩30,989 | +0.78% | 289.5만 |
|---|
| 2025.10.17 | ₩30,869 | ₩30,989 | ₩30,735 | ₩30,923 | +0.17% | 534.5만 |
|---|
| 2025.10.16 | ₩31,244 | ₩31,444 | ₩30,388 | ₩30,615 | -2.01% | 656.4만 |
|---|
| 2025.10.15 | ₩31,177 | ₩31,337 | ₩30,775 | ₩30,856 | -1.03% | 300.7만 |
|---|
| 2025.10.14 | ₩30,628 | ₩31,003 | ₩30,588 | ₩30,869 | +0.79% | 531.7만 |
|---|
| 2025.10.13 | ₩31,431 | ₩31,578 | ₩31,297 | ₩31,458 | +0.09% | 196.8만 |
|---|
| 2025.10.10 | ₩31,672 | ₩31,805 | ₩31,016 | ₩31,043 | -1.98% | 331.5만 |
|---|