시장 데이터를 불러오는 중
전체 종목
노블 코퍼레이션 과거 주가
Noble Corporation plc A Ordinary Shares · NE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Noble Corporation plc A Ordinary Shares · NE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,401 | ₩57,326 | ₩56,073 | ₩56,763 | +0.64% | 66.2만 |
| 2026.10.08 | ₩55,932 | ₩57,259 | ₩55,182 | ₩56,482 | +0.98% | 102.8만 |
| 2026.10.07 | ₩56,133 | ₩56,375 | ₩53,989 | ₩54,901 | -2.20% | 119.2만 |
| 2026.10.06 | ₩56,696 | ₩56,964 | ₩54,954 | ₩55,544 | -2.03% | 125.5만 |
| 2026.10.05 | ₩55,209 | ₩57,768 | ₩54,458 | ₩57,018 | +3.28% | 159만 |
| 2026.10.02 | ₩55,142 | ₩55,368 | ₩54,043 | ₩54,539 | -1.09% | 160.8만 |
| 2026.10.01 | ₩55,839 | ₩56,703 | ₩54,566 | ₩55,906 | +0.12% | 96.2만 |
| 2026.09.30 | ₩56,602 | ₩57,192 | ₩55,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,932 |
| -1.18% |
| 107.4만 |
| 2026.09.29 | ₩55,845 | ₩56,857 | ₩55,403 | ₩56,200 | +0.64% | 114.6만 |
|---|
| 2026.09.28 | ₩57,942 | ₩58,298 | ₩57,045 | ₩57,098 | -1.46% | 107.5만 |
|---|
| 2026.09.25 | ₩58,009 | ₩59,215 | ₩56,643 | ₩57,380 | -1.09% | 95.8만 |
|---|
| 2026.09.24 | ₩60,448 | ₩60,462 | ₩58,277 | ₩58,612 | -3.04% | 145.4만 |
|---|
| 2026.09.23 | ₩61,400 | ₩61,400 | ₩59,437 | ₩59,792 | -2.62% | 74.8만 |
|---|
| 2026.09.22 | ₩58,291 | ₩61,067 | ₩58,291 | ₩60,355 | +3.54% | 147.4만 |
|---|
| 2026.09.21 | ₩59,229 | ₩59,805 | ₩58,090 | ₩59,229 | 0.00% | 114.9만 |
|---|
| 2026.09.18 | ₩58,894 | ₩59,510 | ₩58,318 | ₩59,309 | +0.71% | 216.2만 |
|---|
| 2026.09.17 | ₩59,443 | ₩60,140 | ₩59,175 | ₩59,202 | -0.41% | 76.6만 |
|---|
| 2026.09.16 | ₩61,855 | ₩62,391 | ₩58,572 | ₩59,416 | -3.94% | 100.3만 |
|---|
| 2026.09.15 | ₩59,215 | ₩63,249 | ₩58,947 | ₩62,378 | +5.34% | 173.2만 |
|---|
| 2026.09.14 | ₩60,556 | ₩60,643 | ₩58,331 | ₩58,800 | -2.90% | 96.2만 |
|---|
| 2026.09.11 | ₩60,783 | ₩61,845 | ₩59,885 | ₩60,676 | -0.18% | 128.5만 |
|---|
| 2026.09.10 | ₩61,963 | ₩61,965 | ₩60,254 | ₩61,293 | -1.08% | 79.8만 |
|---|
| 2026.09.09 | ₩62,418 | ₩62,793 | ₩60,341 | ₩60,917 | -2.40% | 129.2만 |
|---|
| 2026.09.08 | ₩62,070 | ₩62,941 | ₩61,132 | ₩61,494 | -0.93% | 155.5만 |
|---|
| 2026.09.04 | ₩63,061 | ₩63,061 | ₩60,676 | ₩61,118 | -3.08% | 112.9만 |
|---|
| 2026.09.03 | ₩63,852 | ₩64,308 | ₩62,418 | ₩62,432 | -2.22% | 127.8만 |
|---|
| 2026.09.02 | ₩62,137 | ₩65,004 | ₩61,360 | ₩64,428 | +3.69% | 103.3만 |
|---|
| 2026.09.01 | ₩62,432 | ₩62,713 | ₩61,641 | ₩62,445 | +0.02% | 112.2만 |
|---|
| 2026.08.31 | ₩62,566 | ₩63,115 | ₩61,145 | ₩61,413 | -1.84% | 95.8만 |
|---|
| 2026.08.28 | ₩62,485 | ₩62,633 | ₩60,676 | ₩61,319 | -1.87% | 88.1만 |
|---|
| 2026.08.27 | ₩60,261 | ₩62,753 | ₩59,939 | ₩62,633 | +3.94% | 79.2만 |
|---|
| 2026.08.26 | ₩60,757 | ₩61,473 | ₩59,979 | ₩60,542 | -0.35% | 124.1만 |
|---|
| 2026.08.25 | ₩60,569 | ₩62,123 | ₩60,328 | ₩61,453 | +1.46% | 109.9만 |
|---|
| 2026.08.24 | ₩61,641 | ₩61,869 | ₩59,457 | ₩61,614 | -0.04% | 172만 |
|---|
| 2026.08.21 | ₩63,182 | ₩64,040 | ₩61,963 | ₩62,003 | -1.87% | 131.9만 |
|---|
| 2026.08.20 | ₩62,391 | ₩63,303 | ₩61,916 | ₩62,954 | +0.90% | 71.5만 |
|---|
| 2026.08.19 | ₩61,266 | ₩62,358 | ₩60,877 | ₩61,467 | +0.33% | 111.6만 |
|---|
| 2026.08.18 | ₩61,011 | ₩61,092 | ₩60,475 | ₩60,636 | -0.61% | 73.5만 |
|---|
| 2026.08.17 | ₩60,569 | ₩60,958 | ₩60,033 | ₩60,542 | -0.04% | 83.4만 |
|---|
| 2026.08.14 | ₩59,684 | ₩61,185 | ₩59,457 | ₩60,435 | +1.26% | 90.4만 |
|---|
| 2026.08.13 | ₩59,189 | ₩59,510 | ₩57,768 | ₩59,349 | +0.27% | 84.4만 |
|---|
| 2026.08.12 | ₩59,055 | ₩59,698 | ₩58,338 | ₩59,068 | +0.02% | 112.5만 |
|---|
| 2026.08.11 | ₩58,746 | ₩59,832 | ₩58,157 | ₩59,604 | +1.46% | 137.7만 |
|---|
| 2026.08.10 | ₩55,597 | ₩58,438 | ₩55,517 | ₩58,358 | +4.97% | 185.6만 |
|---|
| 2026.08.07 | ₩54,432 | ₩55,597 | ₩53,963 | ₩54,633 | +0.37% | 102.7만 |
|---|
| 2026.08.06 | ₩54,432 | ₩55,624 | ₩54,432 | ₩54,525 | +0.17% | 100.7만 |
|---|
| 2026.08.05 | ₩55,222 | ₩55,256 | ₩52,797 | ₩53,467 | -3.18% | 107.4만 |
|---|
| 2026.08.04 | ₩53,427 | ₩54,807 | ₩53,306 | ₩54,713 | +2.41% | 143.9만 |
|---|
| 2026.08.03 | ₩55,772 | ₩56,040 | ₩53,896 | ₩54,164 | -2.88% | 137.4만 |
|---|
| 2026.07.31 | ₩56,107 | ₩57,045 | ₩55,423 | ₩56,817 | +1.27% | 103.9만 |
|---|
| 2026.07.30 | ₩55,289 | ₩55,906 | ₩53,989 | ₩55,530 | +0.44% | 230.8만 |
|---|
| 2026.07.29 | ₩53,735 | ₩54,981 | ₩52,723 | ₩54,954 | +2.27% | 312.2만 |
|---|
| 2026.07.28 | ₩53,936 | ₩55,504 | ₩52,288 | ₩52,529 | -2.61% | 420만 |
|---|
| 2026.07.27 | ₩57,393 | ₩58,157 | ₩57,112 | ₩57,768 | +0.65% | 207만 |
|---|
| 2026.07.24 | ₩57,929 | ₩58,425 | ₩57,058 | ₩57,969 | +0.07% | 183.8만 |
|---|
| 2026.07.23 | ₩57,514 | ₩59,122 | ₩57,514 | ₩57,768 | +0.44% | 156.3만 |
|---|
| 2026.07.22 | ₩57,634 | ₩58,840 | ₩57,634 | ₩58,076 | +0.77% | 190.7만 |
|---|
| 2026.07.21 | ₩54,927 | ₩57,192 | ₩54,083 | ₩57,085 | +3.93% | 132.9만 |
|---|
| 2026.07.20 | ₩55,115 | ₩56,013 | ₩54,338 | ₩54,405 | -1.29% | 106만 |
|---|
| 2026.07.17 | ₩54,190 | ₩55,678 | ₩53,735 | ₩55,611 | +2.62% | 124.2만 |
|---|
| 2026.07.16 | ₩53,829 | ₩55,128 | ₩53,829 | ₩54,164 | +0.62% | 136.7만 |
|---|
| 2026.07.15 | ₩56,455 | ₩56,475 | ₩53,386 | ₩54,378 | -3.68% | 149.6만 |
|---|
| 2026.07.14 | ₩56,562 | ₩56,857 | ₩55,182 | ₩55,852 | -1.26% | 161.4만 |
|---|
| 2026.07.13 | ₩53,842 | ₩56,133 | ₩53,842 | ₩55,999 | +4.01% | 162.7만 |
|---|
| 2026.07.10 | ₩52,582 | ₩53,614 | ₩52,455 | ₩53,561 | +1.86% | 119.9만 |
|---|
| 2026.07.09 | ₩52,515 | ₩52,515 | ₩51,430 | ₩52,127 | -0.74% | 95.6만 |
|---|
| 2026.07.08 | ₩51,685 | ₩53,561 | ₩51,685 | ₩52,917 | +2.39% | 186.3만 |
|---|
| 2026.07.07 | ₩50,760 | ₩51,611 | ₩50,231 | ₩51,403 | +1.27% | 121.5만 |
|---|
| 2026.07.06 | ₩50,680 | ₩51,671 | ₩49,996 | ₩50,130 | -1.08% | 141.6만 |
|---|
| 2026.07.02 | ₩50,425 | ₩51,457 | ₩50,211 | ₩50,907 | +0.96% | 146.7만 |
|---|
| 2026.07.01 | ₩49,340 | ₩50,639 | ₩49,259 | ₩49,688 | +0.71% | 166.4만 |
|---|
| 2026.06.30 | ₩51,417 | ₩51,861 | ₩49,956 | ₩49,983 | -2.79% | 145.8만 |
|---|
| 2026.06.29 | ₩51,711 | ₩52,468 | ₩50,653 | ₩51,082 | -1.22% | 211.6만 |
|---|
| 2026.06.26 | ₩51,792 | ₩52,743 | ₩51,055 | ₩51,363 | -0.83% | 683.9만 |
|---|
| 2026.06.25 | ₩52,140 | ₩53,038 | ₩51,872 | ₩52,489 | +0.67% | 165.2만 |
|---|
| 2026.06.24 | ₩54,954 | ₩55,195 | ₩52,482 | ₩52,489 | -4.49% | 242.3만 |
|---|
| 2026.06.23 | ₩56,442 | ₩56,656 | ₩55,658 | ₩56,214 | -0.40% | 120.3만 |
|---|
| 2026.06.22 | ₩56,174 | ₩56,911 | ₩55,075 | ₩56,750 | +1.03% | 132.6만 |
|---|
| 2026.06.18 | ₩57,138 | ₩57,219 | ₩53,989 | ₩55,852 | -2.25% | 353.4만 |
|---|
| 2026.06.17 | ₩58,050 | ₩59,068 | ₩57,085 | ₩57,661 | -0.67% | 133.5만 |
|---|
| 2026.06.16 | ₩59,711 | ₩60,247 | ₩57,916 | ₩58,304 | -2.36% | 170.3만 |
|---|
| 2026.06.15 | ₩61,507 | ₩62,083 | ₩60,383 | ₩60,502 | -1.63% | 128.3만 |
|---|
| 2026.06.12 | ₩61,574 | ₩63,209 | ₩61,460 | ₩62,887 | +2.13% | 73만 |
|---|
| 2026.06.11 | ₩62,700 | ₩63,343 | ₩61,333 | ₩61,815 | -1.41% | 83.6만 |
|---|
| 2026.06.10 | ₩60,060 | ₩62,592 | ₩60,060 | ₩62,003 | +3.24% | 133.4만 |
|---|
| 2026.06.09 | ₩62,793 | ₩63,115 | ₩59,792 | ₩60,703 | -3.33% | 89.9만 |
|---|
| 2026.06.08 | ₩61,829 | ₩63,102 | ₩61,829 | ₩62,954 | +1.82% | 85.9만 |
|---|
| 2026.06.05 | ₩62,097 | ₩62,277 | ₩60,355 | ₩60,850 | -2.01% | 95만 |
|---|
| 2026.06.04 | ₩61,775 | ₩62,927 | ₩60,971 | ₩62,552 | +1.26% | 85.6만 |
|---|
| 2026.06.03 | ₩63,142 | ₩63,999 | ₩61,869 | ₩62,512 | -1.00% | 125.8만 |
|---|
| 2026.06.02 | ₩62,887 | ₩64,254 | ₩62,673 | ₩63,155 | +0.43% | 103.8만 |
|---|
| 2026.06.01 | ₩62,884 | ₩63,437 | ₩62,311 | ₩63,142 | +0.41% | 115.3만 |
|---|
| 2026.05.29 | ₩62,619 | ₩63,075 | ₩61,614 | ₩62,284 | -0.53% | 157.7만 |
|---|
| 2026.05.28 | ₩63,691 | ₩64,160 | ₩62,686 | ₩63,249 | -0.69% | 122.5만 |
|---|
| 2026.05.27 | ₩65,661 | ₩65,795 | ₩63,155 | ₩63,504 | -3.29% | 177.4만 |
|---|
| 2026.05.26 | ₩68,341 | ₩69,694 | ₩66,974 | ₩67,028 | -1.92% | 143만 |
|---|
| 2026.05.22 | ₩70,405 | ₩70,425 | ₩69,266 | ₩69,681 | -1.03% | 114.7만 |
|---|
| 2026.05.21 | ₩72,937 | ₩72,971 | ₩68,931 | ₩70,137 | -3.84% | 134.7만 |
|---|
| 2026.05.20 | ₩72,642 | ₩73,674 | ₩71,765 | ₩72,321 | -0.44% | 156.8만 |
|---|
| 2026.05.19 | ₩72,843 | ₩73,165 | ₩71,262 | ₩72,709 | -0.18% | 138만 |
|---|
| 2026.05.18 | ₩70,552 | ₩73,178 | ₩70,009 | ₩72,857 | +3.27% | 124.8만 |
|---|
| 2026.05.15 | ₩69,681 | ₩71,289 | ₩69,172 | ₩70,887 | +1.73% | 89.9만 |
|---|
| 2026.05.14 | ₩68,301 | ₩70,431 | ₩67,993 | ₩70,364 | +3.02% | 87.7만 |
|---|
| 2026.05.13 | ₩69,065 | ₩69,641 | ₩68,220 | ₩68,663 | -0.58% | 131.2만 |
|---|
| 2026.05.12 | ₩68,596 | ₩69,393 | ₩68,006 | ₩68,676 | +0.12% | 126.6만 |
|---|
| 2026.05.11 | ₩68,100 | ₩68,837 | ₩67,376 | ₩68,354 | +0.37% | 156.3만 |
|---|
| 2026.05.08 | ₩65,058 | ₩68,381 | ₩64,743 | ₩67,189 | +3.27% | 148.2만 |
|---|
| 2026.05.07 | ₩65,688 | ₩65,715 | ₩63,316 | ₩64,964 | -1.10% | 126.1만 |
|---|
| 2026.05.06 | ₩64,616 | ₩67,175 | ₩64,321 | ₩65,768 | +1.78% | 154.1만 |
|---|
| 2026.05.05 | ₩67,457 | ₩67,993 | ₩66,478 | ₩66,934 | -0.77% | 146.6만 |
|---|
| 2026.05.04 | ₩67,323 | ₩68,844 | ₩66,706 | ₩68,247 | +1.37% | 152.5만 |
|---|
| 2026.05.01 | ₩67,698 | ₩68,287 | ₩66,184 | ₩67,725 | +0.04% | 202만 |
|---|
| 2026.04.30 | ₩67,001 | ₩68,770 | ₩66,311 | ₩68,381 | +2.06% | 222.4만 |
|---|
| 2026.04.29 | ₩69,333 | ₩69,668 | ₩66,880 | ₩67,403 | -2.78% | 325.9만 |
|---|
| 2026.04.28 | ₩73,125 | ₩73,125 | ₩67,818 | ₩68,314 | -6.58% | 249.6만 |
|---|
| 2026.04.27 | ₩69,681 | ₩72,508 | ₩68,730 | ₩71,825 | +3.08% | 322.7만 |
|---|
| 2026.04.24 | ₩66,009 | ₩66,880 | ₩65,071 | ₩66,385 | +0.57% | 107.6만 |
|---|
| 2026.04.23 | ₩64,428 | ₩65,701 | ₩64,200 | ₩65,581 | +1.79% | 133.9만 |
|---|
| 2026.04.22 | ₩64,321 | ₩65,097 | ₩63,155 | ₩64,227 | -0.15% | 132.3만 |
|---|
| 2026.04.21 | ₩63,048 | ₩63,892 | ₩62,740 | ₩63,463 | +0.66% | 70.7만 |
|---|
| 2026.04.20 | ₩62,914 | ₩63,169 | ₩61,654 | ₩62,485 | -0.68% | 144.8만 |
|---|
| 2026.04.17 | ₩63,081 | ₩63,142 | ₩60,891 | ₩62,673 | -0.65% | 213.1만 |
|---|
| 2026.04.16 | ₩63,932 | ₩65,393 | ₩63,483 | ₩64,991 | +1.66% | 146.2만 |
|---|
| 2026.04.15 | ₩64,455 | ₩64,723 | ₩63,021 | ₩63,544 | -1.41% | 176.3만 |
|---|
| 2026.04.14 | ₩66,036 | ₩66,036 | ₩63,262 | ₩63,879 | -3.27% | 101.8만 |
|---|
| 2026.04.13 | ₩66,016 | ₩66,947 | ₩65,406 | ₩66,331 | +0.48% | 98.3만 |
|---|
| 2026.04.10 | ₩65,996 | ₩66,653 | ₩65,447 | ₩65,567 | -0.65% | 101.2만 |
|---|
| 2026.04.09 | ₩67,658 | ₩68,777 | ₩66,492 | ₩66,492 | -1.72% | 144.5만 |
|---|
| 2026.04.08 | ₩65,768 | ₩67,550 | ₩64,346 | ₩67,430 | +2.53% | 149.8만 |
|---|
| 2026.04.07 | ₩66,867 | ₩68,147 | ₩66,318 | ₩68,006 | +1.70% | 135.2만 |
|---|
| 2026.04.06 | ₩66,184 | ₩67,175 | ₩65,741 | ₩66,358 | +0.26% | 81.4만 |
|---|
| 2026.04.02 | ₩66,264 | ₩69,158 | ₩65,849 | ₩66,813 | +0.83% | 232.3만 |
|---|
| 2026.04.01 | ₩64,964 | ₩65,460 | ₩63,825 | ₩64,991 | +0.04% | 158.4만 |
|---|
| 2026.03.31 | ₩65,661 | ₩67,256 | ₩64,911 | ₩65,755 | +0.14% | 206.8만 |
|---|
| 2026.03.30 | ₩68,100 | ₩68,328 | ₩64,911 | ₩65,514 | -3.80% | 142.8만 |
|---|
| 2026.03.27 | ₩66,559 | ₩67,443 | ₩66,157 | ₩66,746 | +0.28% | 105.7만 |
|---|
| 2026.03.26 | ₩66,050 | ₩67,470 | ₩65,983 | ₩66,773 | +1.10% | 132.4만 |
|---|
| 2026.03.25 | ₩66,130 | ₩67,564 | ₩65,460 | ₩66,184 | +0.08% | 134만 |
|---|
| 2026.03.24 | ₩64,589 | ₩68,046 | ₩64,180 | ₩66,706 | +3.28% | 209.9만 |
|---|
| 2026.03.23 | ₩62,418 | ₩64,301 | ₩61,319 | ₩64,147 | +2.77% | 144.5만 |
|---|
| 2026.03.20 | ₩64,019 | ₩64,656 | ₩61,909 | ₩62,592 | -2.23% | 306.4만 |
|---|
| 2026.03.19 | ₩61,842 | ₩65,112 | ₩61,628 | ₩63,986 | +3.47% | 137.4만 |
|---|
| 2026.03.18 | ₩63,959 | ₩63,959 | ₩61,386 | ₩62,512 | -2.26% | 248.1만 |
|---|
| 2026.03.17 | ₩62,311 | ₩64,870 | ₩62,150 | ₩63,839 | +2.45% | 226.6만 |
|---|
| 2026.03.16 | ₩60,971 | ₩62,512 | ₩59,884 | ₩61,922 | +1.56% | 189.8만 |
|---|
| 2026.03.13 | ₩60,468 | ₩62,566 | ₩60,033 | ₩62,043 | +2.60% | 192만 |
|---|
| 2026.03.12 | ₩60,435 | ₩61,393 | ₩59,510 | ₩61,239 | +1.33% | 165.1만 |
|---|
| 2026.03.11 | ₩60,448 | ₩61,762 | ₩59,859 | ₩60,743 | +0.49% | 112.2만 |
|---|
| 2026.03.10 | ₩60,515 | ₩61,989 | ₩60,375 | ₩61,051 | +0.89% | 125.3만 |
|---|
| 2026.03.09 | ₩58,961 | ₩61,145 | ₩57,782 | ₩60,917 | +3.32% | 172.5만 |
|---|
| 2026.03.06 | ₩60,140 | ₩60,636 | ₩58,170 | ₩58,559 | -2.63% | 158.9만 |
|---|
| 2026.03.05 | ₩61,427 | ₩61,507 | ₩58,746 | ₩60,676 | -1.22% | 220만 |
|---|
| 2026.03.04 | ₩60,328 | ₩61,614 | ₩59,524 | ₩61,400 | +1.78% | 130.7만 |
|---|
| 2026.03.03 | ₩60,770 | ₩61,976 | ₩59,529 | ₩61,199 | +0.71% | 203.5만 |
|---|
| 2026.03.02 | ₩62,365 | ₩62,686 | ₩59,356 | ₩61,614 | -1.20% | 262.1만 |
|---|
| 2026.02.27 | ₩60,797 | ₩61,373 | ₩60,100 | ₩60,877 | +0.13% | 314.5만 |
|---|
| 2026.02.26 | ₩60,060 | ₩60,917 | ₩59,363 | ₩60,180 | +0.20% | 156.6만 |
|---|
| 2026.02.25 | ₩62,070 | ₩62,646 | ₩60,274 | ₩61,266 | -1.30% | 133.8만 |
|---|
| 2026.02.24 | ₩60,663 | ₩62,619 | ₩60,060 | ₩61,842 | +1.94% | 215만 |
|---|
| 2026.02.23 | ₩60,864 | ₩63,571 | ₩59,966 | ₩60,649 | -0.35% | 259.6만 |
|---|
| 2026.02.20 | ₩60,086 | ₩61,159 | ₩59,256 | ₩60,998 | +1.52% | 246.1만 |
|---|
| 2026.02.19 | ₩60,207 | ₩60,944 | ₩59,483 | ₩60,757 | +0.91% | 228.4만 |
|---|
| 2026.02.18 | ₩58,746 | ₩59,604 | ₩58,251 | ₩59,309 | +0.96% | 222.6만 |
|---|
| 2026.02.17 | ₩60,596 | ₩61,293 | ₩57,835 | ₩58,251 | -3.87% | 333만 |
|---|
| 2026.02.13 | ₩56,281 | ₩62,056 | ₩56,066 | ₩61,400 | +9.10% | 674.8만 |
|---|
| 2026.02.12 | ₩58,264 | ₩58,291 | ₩54,525 | ₩57,058 | -2.07% | 446.9만 |
|---|
| 2026.02.11 | ₩57,152 | ₩59,189 | ₩56,160 | ₩59,041 | +3.31% | 287만 |
|---|
| 2026.02.10 | ₩56,013 | ₩56,777 | ₩54,941 | ₩56,187 | +0.31% | 320.2만 |
|---|
| 2026.02.09 | ₩55,611 | ₩56,562 | ₩54,003 | ₩56,093 | +0.87% | 453.1만 |
|---|
| 2026.02.06 | ₩49,956 | ₩52,757 | ₩49,956 | ₩52,529 | +5.15% | 217.7만 |
|---|
| 2026.02.05 | ₩50,291 | ₩50,753 | ₩48,964 | ₩49,608 | -1.36% | 161.1만 |
|---|
| 2026.02.04 | ₩49,192 | ₩51,899 | ₩49,192 | ₩51,577 | +4.85% | 158.7만 |
|---|
| 2026.02.03 | ₩48,321 | ₩49,802 | ₩47,839 | ₩48,991 | +1.39% | 225.6만 |
|---|
| 2026.02.02 | ₩46,539 | ₩48,817 | ₩45,896 | ₩48,241 | +3.66% | 175.3만 |
|---|
| 2026.01.30 | ₩47,477 | ₩48,355 | ₩47,008 | ₩47,732 | +0.54% | 210.4만 |
|---|
| 2026.01.29 | ₩47,745 | ₩49,259 | ₩47,048 | ₩48,254 | +1.07% | 253만 |
|---|
| 2026.01.28 | ₩47,986 | ₩48,134 | ₩45,561 | ₩46,391 | -3.32% | 246만 |
|---|
| 2026.01.27 | ₩47,370 | ₩48,321 | ₩47,142 | ₩47,222 | -0.31% | 289.2만 |
|---|
| 2026.01.26 | ₩45,976 | ₩47,490 | ₩45,976 | ₩47,169 | +2.59% | 317.6만 |
|---|
| 2026.01.23 | ₩46,150 | ₩46,954 | ₩45,132 | ₩45,199 | -2.06% | 151만 |
|---|
| 2026.01.22 | ₩45,480 | ₩45,561 | ₩44,944 | ₩45,440 | -0.09% | 121.6만 |
|---|
| 2026.01.21 | ₩44,502 | ₩46,231 | ₩44,448 | ₩45,547 | +2.35% | 235.7만 |
|---|
| 2026.01.20 | ₩43,551 | ₩44,207 | ₩43,055 | ₩44,060 | +1.17% | 140.8만 |
|---|
| 2026.01.16 | ₩44,207 | ₩44,448 | ₩43,711 | ₩43,805 | -0.91% | 148.8만 |
|---|
| 2026.01.15 | ₩43,082 | ₩44,314 | ₩42,948 | ₩44,194 | +2.58% | 179.4만 |
|---|
| 2026.01.14 | ₩42,023 | ₩43,866 | ₩42,023 | ₩43,658 | +3.89% | 292.1만 |
|---|
| 2026.01.13 | ₩40,830 | ₩42,144 | ₩40,670 | ₩41,634 | +1.97% | 184.3만 |
|---|
| 2026.01.12 | ₩40,495 | ₩41,152 | ₩39,892 | ₩40,093 | -0.99% | 155.1만 |
|---|
| 2026.01.09 | ₩40,482 | ₩41,447 | ₩40,375 | ₩40,817 | +0.83% | 124.8만 |
|---|
| 2026.01.08 | ₩38,459 | ₩40,750 | ₩38,459 | ₩40,495 | +5.30% | 120.5만 |
|---|
| 2026.01.07 | ₩39,691 | ₩40,000 | ₩38,378 | ₩38,753 | -2.36% | 158.2만 |
|---|
| 2026.01.06 | ₩39,276 | ₩40,670 | ₩38,840 | ₩40,013 | +1.88% | 198.3만 |
|---|
| 2026.01.05 | ₩40,147 | ₩40,207 | ₩37,681 | ₩38,901 | -3.10% | 258만 |
|---|
| 2026.01.02 | ₩37,829 | ₩39,209 | ₩37,360 | ₩38,861 | +2.73% | 143.6만 |
|---|
| 2025.12.31 | ₩38,191 | ₩38,298 | ₩37,762 | ₩37,842 | -0.91% | 118.1만 |
|---|
| 2025.12.30 | ₩38,258 | ₩38,606 | ₩37,990 | ₩38,030 | -0.60% | 113.5만 |
|---|
| 2025.12.29 | ₩37,789 | ₩38,177 | ₩37,588 | ₩37,949 | +0.43% | 101.4만 |
|---|
| 2025.12.26 | ₩37,762 | ₩37,969 | ₩37,360 | ₩37,574 | -0.50% | 86.6만 |
|---|
| 2025.12.24 | ₩37,829 | ₩37,963 | ₩37,413 | ₩37,842 | +0.04% | 52만 |
|---|
| 2025.12.23 | ₩38,124 | ₩38,445 | ₩37,547 | ₩37,842 | -0.74% | 79.9만 |
|---|
| 2025.12.22 | ₩37,923 | ₩39,122 | ₩37,923 | ₩38,030 | +0.28% | 181.8만 |
|---|
| 2025.12.19 | ₩37,789 | ₩38,325 | ₩37,427 | ₩37,480 | -0.82% | 252.1만 |
|---|
| 2025.12.18 | ₩38,204 | ₩38,365 | ₩37,145 | ₩37,601 | -1.58% | 182만 |
|---|
| 2025.12.17 | ₩37,802 | ₩38,566 | ₩37,078 | ₩38,217 | +1.10% | 202.7만 |
|---|
| 2025.12.16 | ₩39,236 | ₩39,289 | ₩37,078 | ₩37,521 | -4.37% | 247.3만 |
|---|
| 2025.12.15 | ₩40,080 | ₩40,281 | ₩39,477 | ₩39,839 | -0.60% | 144.2만 |
|---|
| 2025.12.12 | ₩41,648 | ₩41,795 | ₩39,799 | ₩39,839 | -4.34% | 189.2만 |
|---|
| 2025.12.11 | ₩41,876 | ₩43,631 | ₩41,541 | ₩41,983 | +0.26% | 276.7만 |
|---|
| 2025.12.10 | ₩42,613 | ₩43,055 | ₩41,179 | ₩42,278 | -0.79% | 246.9만 |
|---|
| 2025.12.09 | ₩42,974 | ₩43,912 | ₩42,881 | ₩43,216 | +0.56% | 149.1만 |
|---|
| 2025.12.08 | ₩43,591 | ₩44,069 | ₩42,519 | ₩42,787 | -1.84% | 162만 |
|---|
| 2025.12.05 | ₩44,221 | ₩44,837 | ₩43,872 | ₩43,966 | -0.58% | 132.6만 |
|---|
| 2025.12.04 | ₩44,448 | ₩44,448 | ₩43,028 | ₩43,591 | -1.93% | 198.3만 |
|---|
| 2025.12.03 | ₩42,050 | ₩45,105 | ₩41,995 | ₩45,051 | +7.14% | 267.2만 |
|---|
| 2025.12.02 | ₩41,996 | ₩42,157 | ₩40,864 | ₩41,675 | -0.77% | 100.1만 |
|---|
| 2025.12.01 | ₩40,763 | ₩42,586 | ₩40,670 | ₩42,010 | +3.06% | 210.1만 |
|---|
| 2025.11.28 | ₩40,897 | ₩41,447 | ₩40,549 | ₩41,031 | +0.33% | 70.6만 |
|---|
| 2025.11.26 | ₩40,777 | ₩41,353 | ₩40,696 | ₩40,777 | 0.00% | 166.6만 |
|---|
| 2025.11.25 | ₩40,415 | ₩41,192 | ₩39,129 | ₩40,871 | +1.13% | 177.2만 |
|---|
| 2025.11.24 | ₩39,839 | ₩40,844 | ₩39,263 | ₩40,428 | +1.48% | 120.4만 |
|---|
| 2025.11.21 | ₩39,088 | ₩40,507 | ₩38,539 | ₩40,294 | +3.09% | 141.9만 |
|---|
| 2025.11.20 | ₩40,643 | ₩41,715 | ₩39,115 | ₩39,410 | -3.03% | 195.6만 |
|---|
| 2025.11.19 | ₩39,946 | ₩41,018 | ₩39,744 | ₩40,147 | +0.50% | 147.6만 |
|---|
| 2025.11.18 | ₩39,799 | ₩41,541 | ₩39,691 | ₩41,031 | +3.10% | 145.6만 |
|---|
| 2025.11.17 | ₩40,670 | ₩41,514 | ₩39,812 | ₩40,120 | -1.35% | 179.8만 |
|---|
| 2025.11.14 | ₩39,437 | ₩40,884 | ₩39,048 | ₩40,629 | +3.02% | 127.8만 |
|---|
| 2025.11.13 | ₩39,638 | ₩40,971 | ₩39,256 | ₩39,758 | +0.30% | 131.5만 |
|---|
| 2025.11.12 | ₩40,361 | ₩41,031 | ₩39,571 | ₩39,638 | -1.79% | 140.5만 |
|---|
| 2025.11.11 | ₩39,383 | ₩41,474 | ₩39,383 | ₩40,790 | +3.57% | 134.4만 |
|---|
| 2025.11.10 | ₩39,517 | ₩40,040 | ₩38,519 | ₩39,102 | -1.05% | 149.5만 |
|---|
| 2025.11.07 | ₩38,552 | ₩39,303 | ₩38,050 | ₩39,169 | +1.60% | 95.9만 |
|---|
| 2025.11.06 | ₩38,338 | ₩39,691 | ₩37,722 | ₩38,552 | +0.56% | 120.3만 |
|---|
| 2025.11.05 | ₩39,075 | ₩39,249 | ₩38,378 | ₩38,418 | -1.68% | 114.6만 |
|---|
| 2025.11.04 | ₩38,995 | ₩39,685 | ₩38,351 | ₩38,834 | -0.41% | 94.6만 |
|---|
| 2025.11.03 | ₩38,794 | ₩40,361 | ₩38,365 | ₩39,973 | +3.04% | 158.5만 |
|---|
| 2025.10.31 | ₩39,651 | ₩40,201 | ₩39,129 | ₩39,330 | -0.81% | 135.7만 |
|---|
| 2025.10.30 | ₩38,995 | ₩40,277 | ₩38,552 | ₩39,665 | +1.72% | 201.2만 |
|---|
| 2025.10.29 | ₩40,254 | ₩40,388 | ₩38,472 | ₩39,289 | -2.40% | 290.1만 |
|---|
| 2025.10.28 | ₩40,804 | ₩41,507 | ₩39,732 | ₩40,134 | -1.64% | 264.2만 |
|---|
| 2025.10.27 | ₩41,474 | ₩41,728 | ₩40,415 | ₩40,763 | -1.71% | 219.9만 |
|---|
| 2025.10.24 | ₩41,058 | ₩41,969 | ₩40,897 | ₩40,951 | -0.26% | 181.1만 |
|---|
| 2025.10.23 | ₩39,557 | ₩40,877 | ₩39,343 | ₩40,804 | +3.15% | 277.8만 |
|---|
| 2025.10.22 | ₩37,829 | ₩38,834 | ₩37,574 | ₩38,485 | +1.74% | 151.8만 |
|---|
| 2025.10.21 | ₩37,762 | ₩38,304 | ₩37,226 | ₩37,454 | -0.82% | 133.7만 |
|---|
| 2025.10.20 | ₩37,025 | ₩37,882 | ₩36,797 | ₩37,748 | +1.95% | 221.1만 |
|---|
| 2025.10.17 | ₩36,690 | ₩37,119 | ₩36,341 | ₩36,824 | +0.37% | 131.8만 |
|---|
| 2025.10.16 | ₩38,070 | ₩38,351 | ₩36,395 | ₩36,784 | -3.38% | 144.6만 |
|---|
| 2025.10.15 | ₩37,132 | ₩38,345 | ₩36,944 | ₩37,936 | +2.17% | 186.5만 |
|---|
| 2025.10.14 | ₩35,899 | ₩36,750 | ₩35,819 | ₩36,583 | +1.90% | 187만 |
|---|
| 2025.10.13 | ₩36,676 | ₩37,031 | ₩35,973 | ₩36,958 | +0.77% | 170.4만 |
|---|
| 2025.10.10 | ₩37,923 | ₩38,432 | ₩35,772 | ₩35,779 | -5.65% | 340.5만 |
|---|