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 | ₩57,670 | ₩58,618 | ₩57,309 | ₩57,456 | -0.37% | 596.7만 |
| 2026.10.08 | ₩57,403 | ₩57,991 | ₩56,908 | ₩57,349 | -0.09% | 499.2만 |
| 2026.10.07 | ₩56,895 | ₩57,550 | ₩55,452 | ₩55,586 | -2.30% | 445.9만 |
| 2026.10.06 | ₩56,695 | ₩57,857 | ₩56,548 | ₩57,456 | +1.34% | 464.5만 |
| 2026.10.05 | ₩56,454 | ₩57,149 | ₩55,786 | ₩56,575 | +0.21% | 390.3만 |
| 2026.10.02 | ₩55,813 | ₩56,962 | ₩55,786 | ₩56,855 | +1.87% | 293.4만 |
| 2026.10.01 | ₩55,038 | ₩56,361 | ₩55,038 | ₩56,334 | +2.35% | 328.4만 |
| 2026.09.30 | ₩55,265 | ₩56,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,573 |
| +0.56% |
| 408.6만 |
| 2026.09.29 | ₩54,718 | ₩55,867 | ₩54,718 | ₩55,225 | +0.93% | 435.8만 |
|---|
| 2026.09.28 | ₩57,176 | ₩57,563 | ₩56,214 | ₩56,468 | -1.24% | 492.4만 |
|---|
| 2026.09.25 | ₩56,748 | ₩57,202 | ₩56,013 | ₩56,361 | -0.68% | 497.6만 |
|---|
| 2026.09.24 | ₩58,445 | ₩58,912 | ₩57,349 | ₩57,670 | -1.33% | 528만 |
|---|
| 2026.09.23 | ₩56,347 | ₩57,603 | ₩56,294 | ₩57,309 | +1.71% | 395.6만 |
|---|
| 2026.09.22 | ₩55,573 | ₩56,441 | ₩55,212 | ₩55,853 | +0.50% | 443.3만 |
|---|
| 2026.09.21 | ₩58,565 | ₩58,645 | ₩56,748 | ₩56,762 | -3.08% | 314.9만 |
|---|
| 2026.09.18 | ₩59,086 | ₩59,594 | ₩58,779 | ₩58,899 | -0.32% | 354.6만 |
|---|
| 2026.09.17 | ₩58,512 | ₩59,500 | ₩58,405 | ₩59,220 | +1.21% | 271.7만 |
|---|
| 2026.09.16 | ₩60,662 | ₩60,742 | ₩58,966 | ₩59,046 | -2.66% | 390.6만 |
|---|
| 2026.09.15 | ₩59,527 | ₩61,237 | ₩59,500 | ₩61,117 | +2.67% | 336.5만 |
|---|
| 2026.09.14 | ₩60,649 | ₩60,943 | ₩59,220 | ₩59,500 | -1.89% | 411.1만 |
|---|
| 2026.09.11 | ₩59,206 | ₩60,075 | ₩59,113 | ₩59,847 | +1.08% | 297만 |
|---|
| 2026.09.10 | ₩60,729 | ₩60,849 | ₩59,420 | ₩60,262 | -0.77% | 359.7만 |
|---|
| 2026.09.09 | ₩59,914 | ₩60,569 | ₩59,714 | ₩60,422 | +0.85% | 463.3만 |
|---|
| 2026.09.08 | ₩57,429 | ₩58,097 | ₩57,109 | ₩57,964 | +0.93% | 362.8만 |
|---|
| 2026.09.04 | ₩56,989 | ₩57,176 | ₩56,080 | ₩56,227 | -1.34% | 282.9만 |
|---|
| 2026.09.03 | ₩57,536 | ₩57,737 | ₩56,922 | ₩56,989 | -0.95% | 192.7만 |
|---|
| 2026.09.02 | ₩57,683 | ₩58,552 | ₩57,590 | ₩58,218 | +0.93% | 233.8만 |
|---|
| 2026.09.01 | ₩58,004 | ₩59,220 | ₩57,844 | ₩59,086 | +1.87% | 251.2만 |
|---|
| 2026.08.31 | ₩56,935 | ₩57,523 | ₩56,468 | ₩57,176 | +0.42% | 247.7만 |
|---|
| 2026.08.28 | ₩55,265 | ₩55,426 | ₩54,958 | ₩55,292 | +0.05% | 178.1만 |
|---|
| 2026.08.27 | ₩55,332 | ₩55,973 | ₩54,397 | ₩55,506 | +0.31% | 227.5만 |
|---|
| 2026.08.26 | ₩54,758 | ₩56,013 | ₩54,744 | ₩55,185 | +0.78% | 269.4만 |
|---|
| 2026.08.25 | ₩55,653 | ₩56,080 | ₩54,945 | ₩55,052 | -1.08% | 520만 |
|---|
| 2026.08.24 | ₩56,762 | ₩57,096 | ₩56,200 | ₩56,601 | -0.28% | 228만 |
|---|
| 2026.08.21 | ₩57,456 | ₩57,670 | ₩56,922 | ₩57,256 | -0.35% | 191만 |
|---|
| 2026.08.20 | ₩56,962 | ₩57,510 | ₩56,935 | ₩57,256 | +0.52% | 193.2만 |
|---|
| 2026.08.19 | ₩56,107 | ₩56,935 | ₩55,987 | ₩56,147 | +0.07% | 238.8만 |
|---|
| 2026.08.18 | ₩55,987 | ₩56,187 | ₩55,693 | ₩55,893 | -0.17% | 276.3만 |
|---|
| 2026.08.17 | ₩55,252 | ₩56,040 | ₩54,825 | ₩55,867 | +1.11% | 288.5만 |
|---|
| 2026.08.14 | ₩53,943 | ₩54,918 | ₩53,742 | ₩54,464 | +0.97% | 205.5만 |
|---|
| 2026.08.13 | ₩53,742 | ₩54,317 | ₩53,088 | ₩54,157 | +0.77% | 175.1만 |
|---|
| 2026.08.12 | ₩54,437 | ₩54,838 | ₩54,170 | ₩54,758 | +0.59% | 184.4만 |
|---|
| 2026.08.11 | ₩54,624 | ₩55,065 | ₩54,544 | ₩54,678 | +0.10% | 181.9만 |
|---|
| 2026.08.10 | ₩53,008 | ₩55,065 | ₩52,981 | ₩54,758 | +3.30% | 349.1만 |
|---|
| 2026.08.07 | ₩52,073 | ₩52,767 | ₩51,872 | ₩51,992 | -0.15% | 267만 |
|---|
| 2026.08.06 | ₩52,193 | ₩52,901 | ₩51,645 | ₩52,714 | +1.00% | 332.5만 |
|---|
| 2026.08.05 | ₩53,008 | ₩53,128 | ₩50,857 | ₩50,937 | -3.91% | 420.5만 |
|---|
| 2026.08.04 | ₩52,366 | ₩52,513 | ₩51,645 | ₩52,326 | -0.08% | 304.8만 |
|---|
| 2026.08.03 | ₩53,529 | ₩53,662 | ₩52,834 | ₩53,315 | -0.40% | 328.8만 |
|---|
| 2026.07.31 | ₩54,357 | ₩55,118 | ₩54,036 | ₩54,905 | +1.01% | 260.9만 |
|---|
| 2026.07.30 | ₩53,903 | ₩54,517 | ₩53,582 | ₩54,410 | +0.94% | 345.1만 |
|---|
| 2026.07.29 | ₩54,611 | ₩54,958 | ₩54,010 | ₩54,704 | +0.17% | 488.9만 |
|---|
| 2026.07.28 | ₩51,658 | ₩52,286 | ₩50,603 | ₩51,124 | -1.03% | 362.7만 |
|---|
| 2026.07.27 | ₩52,099 | ₩52,527 | ₩51,365 | ₩51,405 | -1.33% | 387.9만 |
|---|
| 2026.07.24 | ₩54,370 | ₩54,958 | ₩53,328 | ₩53,903 | -0.86% | 559.4만 |
|---|
| 2026.07.23 | ₩55,065 | ₩55,613 | ₩54,651 | ₩54,758 | -0.56% | 569.8만 |
|---|
| 2026.07.22 | ₩52,634 | ₩53,542 | ₩52,407 | ₩53,382 | +1.42% | 520.9만 |
|---|
| 2026.07.21 | ₩50,283 | ₩50,737 | ₩49,762 | ₩50,216 | -0.13% | 365.8만 |
|---|
| 2026.07.20 | ₩49,387 | ₩50,563 | ₩49,200 | ₩49,895 | +1.03% | 616.5만 |
|---|
| 2026.07.17 | ₩49,281 | ₩49,989 | ₩49,147 | ₩49,922 | +1.30% | 470.2만 |
|---|
| 2026.07.16 | ₩47,637 | ₩48,025 | ₩47,410 | ₩47,597 | -0.08% | 311.6만 |
|---|
| 2026.07.15 | ₩48,345 | ₩48,372 | ₩47,344 | ₩47,918 | -0.88% | 264.3만 |
|---|
| 2026.07.14 | ₩48,626 | ₩48,813 | ₩47,611 | ₩48,345 | -0.58% | 375.3만 |
|---|
| 2026.07.13 | ₩46,622 | ₩48,466 | ₩46,555 | ₩48,172 | +3.32% | 557.9만 |
|---|
| 2026.07.10 | ₩45,193 | ₩45,594 | ₩44,658 | ₩45,313 | +0.27% | 247.5만 |
|---|
| 2026.07.09 | ₩45,767 | ₩45,941 | ₩45,179 | ₩45,433 | -0.73% | 316.2만 |
|---|
| 2026.07.08 | ₩46,075 | ₩46,529 | ₩45,580 | ₩45,781 | -0.64% | 511.3만 |
|---|
| 2026.07.07 | ₩43,804 | ₩45,620 | ₩43,790 | ₩45,300 | +3.42% | 490.5만 |
|---|
| 2026.07.06 | ₩42,895 | ₩42,975 | ₩42,655 | ₩42,828 | -0.16% | 280.3만 |
|---|
| 2026.07.02 | ₩42,601 | ₩43,015 | ₩42,494 | ₩42,802 | +0.47% | 308.6만 |
|---|
| 2026.07.01 | ₩41,693 | ₩42,040 | ₩41,586 | ₩41,693 | 0.00% | 262.7만 |
|---|
| 2026.06.30 | ₩42,174 | ₩42,347 | ₩41,679 | ₩41,947 | -0.54% | 338.6만 |
|---|
| 2026.06.29 | ₩41,653 | ₩41,973 | ₩41,519 | ₩41,653 | 0.00% | 214.6만 |
|---|
| 2026.06.26 | ₩41,786 | ₩41,840 | ₩41,279 | ₩41,452 | -0.80% | 249.4만 |
|---|
| 2026.06.25 | ₩41,305 | ₩42,254 | ₩41,185 | ₩42,160 | +2.07% | 424.9만 |
|---|
| 2026.06.24 | ₩42,054 | ₩42,294 | ₩41,800 | ₩42,214 | +0.38% | 345.5만 |
|---|
| 2026.06.23 | ₩43,429 | ₩43,657 | ₩43,202 | ₩43,616 | +0.43% | 326만 |
|---|
| 2026.06.22 | ₩43,576 | ₩43,937 | ₩43,095 | ₩43,910 | +0.77% | 375만 |
|---|
| 2026.06.18 | ₩43,109 | ₩43,443 | ₩42,521 | ₩43,256 | +0.34% | 580.9만 |
|---|
| 2026.06.17 | ₩45,554 | ₩46,115 | ₩44,899 | ₩45,099 | -1.00% | 434.9만 |
|---|
| 2026.06.16 | ₩45,300 | ₩45,674 | ₩44,979 | ₩45,206 | -0.21% | 530.1만 |
|---|
| 2026.06.15 | ₩45,460 | ₩46,034 | ₩45,326 | ₩45,767 | +0.68% | 487.2만 |
|---|
| 2026.06.12 | ₩47,491 | ₩49,107 | ₩47,437 | ₩48,332 | +1.77% | 561.3만 |
|---|
| 2026.06.11 | ₩51,204 | ₩51,365 | ₩49,013 | ₩49,094 | -4.12% | 613.3만 |
|---|
| 2026.06.10 | ₩49,548 | ₩50,723 | ₩49,508 | ₩50,082 | +1.08% | 283.6만 |
|---|
| 2026.06.09 | ₩49,468 | ₩49,494 | ₩48,012 | ₩48,880 | -1.19% | 428.2만 |
|---|
| 2026.06.08 | ₩50,496 | ₩50,683 | ₩49,949 | ₩50,229 | -0.53% | 238.1만 |
|---|
| 2026.06.05 | ₩50,323 | ₩50,349 | ₩49,321 | ₩49,347 | -1.94% | 239.1만 |
|---|
| 2026.06.04 | ₩50,136 | ₩50,683 | ₩50,109 | ₩50,296 | +0.32% | 287.4만 |
|---|
| 2026.06.03 | ₩51,031 | ₩51,391 | ₩50,683 | ₩50,697 | -0.65% | 293.5만 |
|---|
| 2026.06.02 | ₩49,762 | ₩50,590 | ₩49,735 | ₩50,523 | +1.53% | 238만 |
|---|
| 2026.06.01 | ₩50,456 | ₩50,897 | ₩49,721 | ₩49,855 | -1.19% | 442.1만 |
|---|
| 2026.05.29 | ₩48,626 | ₩48,666 | ₩47,450 | ₩48,078 | -1.13% | 334.3만 |
|---|
| 2026.05.28 | ₩49,735 | ₩49,815 | ₩48,359 | ₩48,826 | -1.83% | 355.7만 |
|---|
| 2026.05.27 | ₩49,067 | ₩49,534 | ₩48,666 | ₩48,760 | -0.63% | 348.7만 |
|---|
| 2026.05.26 | ₩51,017 | ₩51,498 | ₩50,363 | ₩50,416 | -1.18% | 402.8만 |
|---|
| 2026.05.22 | ₩51,525 | ₩52,033 | ₩51,178 | ₩51,846 | +0.62% | 288.4만 |
|---|
| 2026.05.21 | ₩53,355 | ₩53,449 | ₩51,218 | ₩51,658 | -3.18% | 522.2만 |
|---|
| 2026.05.20 | ₩53,769 | ₩54,250 | ₩51,939 | ₩52,046 | -3.20% | 527.4만 |
|---|
| 2026.05.19 | ₩54,611 | ₩54,691 | ₩53,462 | ₩54,491 | -0.22% | 414.1만 |
|---|
| 2026.05.18 | ₩52,393 | ₩53,435 | ₩51,765 | ₩52,981 | +1.12% | 505.6만 |
|---|
| 2026.05.15 | ₩51,151 | ₩52,954 | ₩51,151 | ₩52,741 | +3.11% | 355.6만 |
|---|
| 2026.05.14 | ₩50,897 | ₩51,886 | ₩50,737 | ₩51,445 | +1.08% | 232.2만 |
|---|
| 2026.05.13 | ₩50,937 | ₩51,231 | ₩50,590 | ₩51,137 | +0.39% | 197.8만 |
|---|
| 2026.05.12 | ₩51,231 | ₩51,632 | ₩50,950 | ₩51,458 | +0.44% | 286.8만 |
|---|
| 2026.05.11 | ₩50,189 | ₩51,458 | ₩49,975 | ₩51,057 | +1.73% | 356.9만 |
|---|
| 2026.05.08 | ₩49,267 | ₩49,655 | ₩48,773 | ₩49,013 | -0.52% | 451만 |
|---|
| 2026.05.07 | ₩49,120 | ₩49,655 | ₩48,185 | ₩49,307 | +0.38% | 736.7만 |
|---|
| 2026.05.06 | ₩50,389 | ₩50,977 | ₩50,069 | ₩50,804 | +0.82% | 644.7만 |
|---|
| 2026.05.05 | ₩55,012 | ₩55,666 | ₩54,718 | ₩55,252 | +0.44% | 279.4만 |
|---|
| 2026.05.04 | ₩54,344 | ₩55,706 | ₩53,555 | ₩55,199 | +1.57% | 461.5만 |
|---|
| 2026.05.01 | ₩53,569 | ₩54,130 | ₩52,220 | ₩53,048 | -0.97% | 347.3만 |
|---|
| 2026.04.30 | ₩53,061 | ₩54,571 | ₩52,821 | ₩54,437 | +2.59% | 459.5만 |
|---|
| 2026.04.29 | ₩53,021 | ₩53,889 | ₩52,620 | ₩53,529 | +0.96% | 409.7만 |
|---|
| 2026.04.28 | ₩51,538 | ₩52,033 | ₩51,218 | ₩51,445 | -0.18% | 425만 |
|---|
| 2026.04.27 | ₩51,378 | ₩51,485 | ₩50,710 | ₩50,830 | -1.07% | 266.5만 |
|---|
| 2026.04.24 | ₩51,218 | ₩51,391 | ₩50,055 | ₩50,683 | -1.04% | 266.1만 |
|---|
| 2026.04.23 | ₩50,910 | ₩52,220 | ₩50,536 | ₩51,578 | +1.31% | 466.4만 |
|---|
| 2026.04.22 | ₩50,790 | ₩51,031 | ₩50,096 | ₩50,723 | -0.13% | 387.1만 |
|---|
| 2026.04.21 | ₩49,187 | ₩50,443 | ₩48,800 | ₩50,296 | +2.25% | 577만 |
|---|
| 2026.04.20 | ₩47,664 | ₩48,586 | ₩47,344 | ₩48,105 | +0.92% | 543.1만 |
|---|
| 2026.04.17 | ₩46,983 | ₩47,410 | ₩46,008 | ₩47,384 | +0.85% | 1349.9만 |
|---|
| 2026.04.16 | ₩49,989 | ₩51,458 | ₩49,842 | ₩51,124 | +2.27% | 630.8만 |
|---|
| 2026.04.15 | ₩50,470 | ₩50,563 | ₩48,840 | ₩49,187 | -2.54% | 792.2만 |
|---|
| 2026.04.14 | ₩51,672 | ₩51,699 | ₩50,510 | ₩50,763 | -1.76% | 597.6만 |
|---|
| 2026.04.13 | ₩53,168 | ₩53,622 | ₩52,113 | ₩52,366 | -1.51% | 471.6만 |
|---|
| 2026.04.10 | ₩51,044 | ₩52,380 | ₩50,937 | ₩52,046 | +1.96% | 588만 |
|---|
| 2026.04.09 | ₩53,302 | ₩53,529 | ₩51,031 | ₩51,498 | -3.38% | 652만 |
|---|
| 2026.04.08 | ₩49,895 | ₩52,741 | ₩49,428 | ₩52,540 | +5.30% | 1137.2만 |
|---|
| 2026.04.07 | ₩56,762 | ₩57,216 | ₩55,706 | ₩56,200 | -0.99% | 576.5만 |
|---|
| 2026.04.06 | ₩57,189 | ₩57,189 | ₩55,399 | ₩56,040 | -2.01% | 322.7만 |
|---|
| 2026.04.02 | ₩56,134 | ₩57,216 | ₩55,052 | ₩55,773 | -0.64% | 719.4만 |
|---|
| 2026.04.01 | ₩54,731 | ₩55,853 | ₩52,727 | ₩53,956 | -1.42% | 1214.1만 |
|---|
| 2026.03.31 | ₩57,309 | ₩58,057 | ₩54,691 | ₩56,374 | -1.63% | 1049.2만 |
|---|
| 2026.03.30 | ₩57,202 | ₩57,710 | ₩56,414 | ₩56,641 | -0.98% | 779.7만 |
|---|
| 2026.03.27 | ₩54,865 | ₩55,533 | ₩54,718 | ₩55,479 | +1.12% | 850.4만 |
|---|
| 2026.03.26 | ₩54,664 | ₩55,533 | ₩54,597 | ₩54,931 | +0.49% | 768.2만 |
|---|
| 2026.03.25 | ₩52,286 | ₩54,504 | ₩52,260 | ₩54,023 | +3.32% | 998.2만 |
|---|
| 2026.03.24 | ₩52,660 | ₩53,849 | ₩52,660 | ₩53,368 | +1.34% | 1408.9만 |
|---|
| 2026.03.23 | ₩50,523 | ₩53,101 | ₩50,416 | ₩52,594 | +4.10% | 1772.7만 |
|---|
| 2026.03.20 | ₩54,517 | ₩55,893 | ₩54,370 | ₩55,573 | +1.94% | 1355.5만 |
|---|
| 2026.03.19 | ₩54,851 | ₩56,187 | ₩53,235 | ₩54,116 | -1.34% | 2209.2만 |
|---|
| 2026.03.18 | ₩50,002 | ₩51,538 | ₩49,815 | ₩51,471 | +2.94% | 1151.3만 |
|---|
| 2026.03.17 | ₩48,666 | ₩49,615 | ₩48,412 | ₩49,347 | +1.40% | 547.5만 |
|---|
| 2026.03.16 | ₩47,531 | ₩48,092 | ₩47,304 | ₩47,597 | +0.14% | 526.5만 |
|---|
| 2026.03.13 | ₩45,821 | ₩47,651 | ₩45,700 | ₩47,090 | +2.77% | 1048.7만 |
|---|
| 2026.03.12 | ₩45,179 | ₩46,141 | ₩45,099 | ₩45,914 | +1.63% | 968.6만 |
|---|
| 2026.03.11 | ₩43,964 | ₩44,845 | ₩43,857 | ₩44,792 | +1.88% | 664.9만 |
|---|
| 2026.03.10 | ₩43,550 | ₩44,244 | ₩42,013 | ₩43,336 | -0.49% | 1306.9만 |
|---|
| 2026.03.09 | ₩45,126 | ₩45,674 | ₩42,815 | ₩43,323 | -4.00% | 1534.4만 |
|---|
| 2026.03.06 | ₩43,844 | ₩44,939 | ₩43,389 | ₩44,872 | +2.35% | 1099만 |
|---|
| 2026.03.05 | ₩42,147 | ₩42,695 | ₩41,639 | ₩42,428 | +0.67% | 1037.9만 |
|---|
| 2026.03.04 | ₩41,773 | ₩42,307 | ₩41,132 | ₩42,187 | +0.99% | 615.8만 |
|---|
| 2026.03.03 | ₩42,401 | ₩42,775 | ₩41,012 | ₩41,746 | -1.54% | 1177.7만 |
|---|
| 2026.03.02 | ₩43,389 | ₩43,523 | ₩41,706 | ₩42,842 | -1.26% | 1437.8만 |
|---|
| 2026.02.27 | ₩39,836 | ₩39,996 | ₩39,195 | ₩39,849 | +0.03% | 449.4만 |
|---|
| 2026.02.26 | ₩38,139 | ₩39,449 | ₩38,006 | ₩38,674 | +1.40% | 435.9만 |
|---|
| 2026.02.25 | ₩39,195 | ₩39,208 | ₩38,473 | ₩38,954 | -0.61% | 347.7만 |
|---|
| 2026.02.24 | ₩39,168 | ₩39,221 | ₩38,714 | ₩38,901 | -0.68% | 317만 |
|---|
| 2026.02.23 | ₩38,527 | ₩38,994 | ₩38,500 | ₩38,781 | +0.66% | 217.7만 |
|---|
| 2026.02.20 | ₩38,340 | ₩38,527 | ₩38,046 | ₩38,500 | +0.42% | 638.7만 |
|---|
| 2026.02.19 | ₩39,034 | ₩39,262 | ₩38,513 | ₩38,540 | -1.27% | 1092.2만 |
|---|
| 2026.02.18 | ₩37,886 | ₩37,979 | ₩37,658 | ₩37,739 | -0.39% | 538.5만 |
|---|
| 2026.02.17 | ₩36,242 | ₩36,563 | ₩35,842 | ₩36,496 | +0.70% | 390.4만 |
|---|
| 2026.02.13 | ₩37,418 | ₩37,765 | ₩37,231 | ₩37,538 | +0.32% | 363.9만 |
|---|
| 2026.02.12 | ₩37,872 | ₩38,033 | ₩36,590 | ₩36,884 | -2.61% | 589.3만 |
|---|
| 2026.02.11 | ₩37,886 | ₩38,380 | ₩37,819 | ₩38,179 | +0.78% | 419.3만 |
|---|
| 2026.02.10 | ₩37,685 | ₩37,712 | ₩36,991 | ₩37,218 | -1.24% | 543만 |
|---|
| 2026.02.09 | ₩36,737 | ₩37,057 | ₩36,737 | ₩36,950 | +0.58% | 378.5만 |
|---|
| 2026.02.06 | ₩35,748 | ₩37,084 | ₩35,735 | ₩36,763 | +2.84% | 652만 |
|---|
| 2026.02.05 | ₩34,920 | ₩35,428 | ₩34,826 | ₩35,347 | +1.22% | 582.5만 |
|---|
| 2026.02.04 | ₩34,826 | ₩36,176 | ₩34,599 | ₩35,788 | +2.76% | 865.1만 |
|---|
| 2026.02.03 | ₩34,359 | ₩35,414 | ₩34,239 | ₩35,187 | +2.41% | 809.7만 |
|---|
| 2026.02.02 | ₩34,773 | ₩35,053 | ₩34,586 | ₩34,666 | -0.31% | 685.5만 |
|---|
| 2026.01.30 | ₩35,721 | ₩36,015 | ₩35,254 | ₩35,868 | +0.41% | 359.9만 |
|---|
| 2026.01.29 | ₩36,630 | ₩36,723 | ₩35,615 | ₩35,949 | -1.86% | 527.6만 |
|---|
| 2026.01.28 | ₩35,281 | ₩35,441 | ₩34,706 | ₩35,053 | -0.64% | 475.5만 |
|---|
| 2026.01.27 | ₩34,412 | ₩35,200 | ₩34,412 | ₩35,134 | +2.10% | 374만 |
|---|
| 2026.01.26 | ₩34,466 | ₩34,479 | ₩33,998 | ₩34,239 | -0.66% | 244.9만 |
|---|
| 2026.01.23 | ₩34,012 | ₩34,332 | ₩33,838 | ₩34,212 | +0.59% | 548.8만 |
|---|
| 2026.01.22 | ₩33,277 | ₩33,424 | ₩32,689 | ₩32,970 | -0.92% | 563.4만 |
|---|
| 2026.01.21 | ₩33,918 | ₩34,386 | ₩33,905 | ₩34,292 | +1.10% | 697.6만 |
|---|
| 2026.01.20 | ₩33,410 | ₩33,824 | ₩33,183 | ₩33,183 | -0.68% | 652만 |
|---|
| 2026.01.16 | ₩33,704 | ₩33,998 | ₩33,597 | ₩33,891 | +0.55% | 591.9만 |
|---|
| 2026.01.15 | ₩32,809 | ₩33,450 | ₩32,542 | ₩32,996 | +0.57% | 650만 |
|---|
| 2026.01.14 | ₩32,876 | ₩34,025 | ₩32,863 | ₩33,330 | +1.38% | 942.6만 |
|---|
| 2026.01.13 | ₩32,422 | ₩33,023 | ₩32,342 | ₩32,742 | +0.99% | 635.4만 |
|---|
| 2026.01.12 | ₩31,741 | ₩32,195 | ₩31,647 | ₩31,914 | +0.55% | 518.2만 |
|---|
| 2026.01.09 | ₩31,660 | ₩31,928 | ₩31,380 | ₩31,393 | -0.84% | 558.3만 |
|---|
| 2026.01.08 | ₩30,805 | ₩31,807 | ₩30,712 | ₩31,674 | +2.82% | 445.1만 |
|---|
| 2026.01.07 | ₩30,592 | ₩30,859 | ₩30,525 | ₩30,792 | +0.66% | 386.1만 |
|---|
| 2026.01.06 | ₩32,155 | ₩32,328 | ₩30,926 | ₩30,952 | -3.74% | 602.2만 |
|---|
| 2026.01.05 | ₩32,181 | ₩32,355 | ₩31,487 | ₩32,248 | +0.21% | 587.2만 |
|---|
| 2026.01.02 | ₩31,861 | ₩32,796 | ₩31,834 | ₩32,796 | +2.94% | 594.2만 |
|---|
| 2025.12.31 | ₩31,393 | ₩31,634 | ₩31,393 | ₩31,567 | +0.55% | 229.7만 |
|---|
| 2025.12.30 | ₩31,393 | ₩31,607 | ₩31,353 | ₩31,527 | +0.43% | 244.2만 |
|---|
| 2025.12.29 | ₩31,126 | ₩31,273 | ₩31,006 | ₩31,166 | +0.13% | 194.4만 |
|---|
| 2025.12.26 | ₩30,859 | ₩30,966 | ₩30,578 | ₩30,779 | -0.26% | 184.5만 |
|---|
| 2025.12.24 | ₩30,792 | ₩30,979 | ₩30,779 | ₩30,926 | +0.43% | 100.2만 |
|---|
| 2025.12.23 | ₩30,565 | ₩30,792 | ₩30,538 | ₩30,779 | +0.70% | 268만 |
|---|
| 2025.12.22 | ₩30,311 | ₩30,578 | ₩30,084 | ₩30,178 | -0.44% | 281.2만 |
|---|
| 2025.12.19 | ₩30,592 | ₩30,712 | ₩30,445 | ₩30,485 | -0.35% | 277.2만 |
|---|
| 2025.12.18 | ₩30,538 | ₩30,578 | ₩30,178 | ₩30,258 | -0.92% | 371만 |
|---|
| 2025.12.17 | ₩30,418 | ₩30,739 | ₩30,258 | ₩30,578 | +0.53% | 408.3만 |
|---|
| 2025.12.16 | ₩30,178 | ₩30,191 | ₩29,737 | ₩29,937 | -0.80% | 419.5만 |
|---|
| 2025.12.15 | ₩30,658 | ₩30,672 | ₩30,405 | ₩30,565 | -0.31% | 296.4만 |
|---|
| 2025.12.12 | ₩30,712 | ₩30,872 | ₩30,511 | ₩30,805 | +0.30% | 242.2만 |
|---|
| 2025.12.11 | ₩30,525 | ₩30,765 | ₩30,365 | ₩30,405 | -0.39% | 377만 |
|---|
| 2025.12.10 | ₩30,511 | ₩30,739 | ₩30,164 | ₩30,725 | +0.70% | 322.7만 |
|---|
| 2025.12.09 | ₩31,046 | ₩31,126 | ₩30,645 | ₩30,699 | -1.12% | 358.1만 |
|---|
| 2025.12.08 | ₩30,739 | ₩31,139 | ₩30,739 | ₩30,845 | +0.35% | 242.1만 |
|---|
| 2025.12.05 | ₩30,899 | ₩31,313 | ₩30,712 | ₩30,712 | -0.61% | 302.8만 |
|---|
| 2025.12.04 | ₩31,059 | ₩31,233 | ₩31,046 | ₩31,220 | +0.52% | 330.9만 |
|---|
| 2025.12.03 | ₩30,872 | ₩31,286 | ₩30,859 | ₩31,260 | +1.25% | 280.7만 |
|---|
| 2025.12.02 | ₩30,378 | ₩30,538 | ₩30,031 | ₩30,445 | +0.22% | 374.2만 |
|---|
| 2025.12.01 | ₩30,471 | ₩30,819 | ₩30,418 | ₩30,471 | 0.00% | 346.3만 |
|---|
| 2025.11.28 | ₩30,418 | ₩30,779 | ₩30,378 | ₩30,605 | +0.61% | 304.4만 |
|---|
| 2025.11.26 | ₩30,071 | ₩30,271 | ₩29,991 | ₩30,124 | +0.18% | 447.4만 |
|---|
| 2025.11.25 | ₩29,991 | ₩30,204 | ₩29,737 | ₩30,084 | +0.31% | 469.4만 |
|---|
| 2025.11.24 | ₩30,418 | ₩30,485 | ₩30,097 | ₩30,298 | -0.40% | 593.5만 |
|---|
| 2025.11.21 | ₩30,552 | ₩30,792 | ₩30,271 | ₩30,699 | +0.48% | 676.2만 |
|---|
| 2025.11.20 | ₩31,340 | ₩31,660 | ₩30,779 | ₩30,779 | -1.79% | 648.1만 |
|---|
| 2025.11.19 | ₩31,179 | ₩31,260 | ₩30,872 | ₩31,086 | -0.30% | 601만 |
|---|
| 2025.11.18 | ₩31,968 | ₩32,569 | ₩31,821 | ₩32,435 | +1.46% | 533.8만 |
|---|
| 2025.11.17 | ₩32,542 | ₩32,836 | ₩32,368 | ₩32,435 | -0.33% | 278.8만 |
|---|
| 2025.11.14 | ₩32,235 | ₩32,689 | ₩32,155 | ₩32,649 | +1.28% | 270.2만 |
|---|
| 2025.11.13 | ₩32,676 | ₩32,876 | ₩32,462 | ₩32,595 | -0.25% | 227.9만 |
|---|
| 2025.11.12 | ₩32,342 | ₩32,502 | ₩32,208 | ₩32,382 | +0.12% | 250.3만 |
|---|
| 2025.11.11 | ₩32,809 | ₩33,263 | ₩32,809 | ₩33,023 | +0.65% | 268.1만 |
|---|
| 2025.11.10 | ₩32,529 | ₩32,555 | ₩31,714 | ₩32,342 | -0.57% | 380.3만 |
|---|
| 2025.11.07 | ₩32,074 | ₩32,569 | ₩32,048 | ₩32,515 | +1.37% | 372.9만 |
|---|
| 2025.11.06 | ₩31,914 | ₩32,262 | ₩31,901 | ₩32,115 | +0.63% | 372.7만 |
|---|
| 2025.11.05 | ₩32,021 | ₩32,502 | ₩31,794 | ₩31,807 | -0.67% | 320.8만 |
|---|
| 2025.11.04 | ₩31,714 | ₩32,048 | ₩31,513 | ₩32,021 | +0.97% | 314.5만 |
|---|
| 2025.11.03 | ₩32,074 | ₩32,328 | ₩31,954 | ₩32,048 | -0.08% | 238.6만 |
|---|
| 2025.10.31 | ₩31,901 | ₩32,128 | ₩31,754 | ₩32,008 | +0.34% | 351.2만 |
|---|
| 2025.10.30 | ₩32,048 | ₩32,355 | ₩31,874 | ₩32,021 | -0.08% | 340.5만 |
|---|
| 2025.10.29 | ₩31,941 | ₩32,649 | ₩31,928 | ₩32,288 | +1.09% | 720.9만 |
|---|
| 2025.10.28 | ₩32,248 | ₩32,529 | ₩32,168 | ₩32,181 | -0.21% | 317.1만 |
|---|
| 2025.10.27 | ₩32,315 | ₩32,595 | ₩32,208 | ₩32,542 | +0.70% | 351.2만 |
|---|
| 2025.10.24 | ₩32,769 | ₩32,863 | ₩32,235 | ₩32,355 | -1.26% | 412.2만 |
|---|
| 2025.10.23 | ₩33,263 | ₩33,544 | ₩33,063 | ₩33,357 | +0.28% | 558.2만 |
|---|
| 2025.10.22 | ₩31,460 | ₩32,061 | ₩31,300 | ₩32,021 | +1.78% | 404.7만 |
|---|
| 2025.10.21 | ₩31,032 | ₩31,313 | ₩30,845 | ₩31,006 | -0.09% | 256.5만 |
|---|
| 2025.10.20 | ₩30,712 | ₩31,006 | ₩30,712 | ₩30,952 | +0.78% | 289.5만 |
|---|
| 2025.10.17 | ₩30,832 | ₩30,952 | ₩30,699 | ₩30,886 | +0.17% | 534.5만 |
|---|
| 2025.10.16 | ₩31,206 | ₩31,407 | ₩30,351 | ₩30,578 | -2.01% | 656.4만 |
|---|
| 2025.10.15 | ₩31,139 | ₩31,300 | ₩30,739 | ₩30,819 | -1.03% | 300.7만 |
|---|
| 2025.10.14 | ₩30,592 | ₩30,966 | ₩30,552 | ₩30,832 | +0.79% | 531.7만 |
|---|
| 2025.10.13 | ₩31,393 | ₩31,540 | ₩31,260 | ₩31,420 | +0.09% | 196.8만 |
|---|
| 2025.10.10 | ₩31,634 | ₩31,767 | ₩30,979 | ₩31,006 | -1.98% | 331.5만 |
|---|