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 | ₩56,324 | ₩57,247 | ₩55,996 | ₩56,685 | +0.64% | 66.2만 |
| 2026.10.08 | ₩55,855 | ₩57,180 | ₩55,106 | ₩56,404 | +0.98% | 102.8만 |
| 2026.10.07 | ₩56,056 | ₩56,297 | ₩53,915 | ₩54,825 | -2.20% | 119.2만 |
| 2026.10.06 | ₩56,618 | ₩56,886 | ₩54,878 | ₩55,467 | -2.03% | 125.5만 |
| 2026.10.05 | ₩55,133 | ₩57,689 | ₩54,383 | ₩56,939 | +3.28% | 159만 |
| 2026.10.02 | ₩55,066 | ₩55,292 | ₩53,968 | ₩54,464 | -1.09% | 160.8만 |
| 2026.10.01 | ₩55,762 | ₩56,625 | ₩54,490 | ₩55,828 | +0.12% | 96.2만 |
| 2026.09.30 | ₩56,524 | ₩57,113 | ₩55,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,855 |
| -1.18% |
| 107.4만 |
| 2026.09.29 | ₩55,768 | ₩56,779 | ₩55,327 | ₩56,123 | +0.64% | 114.6만 |
|---|
| 2026.09.28 | ₩57,862 | ₩58,217 | ₩56,966 | ₩57,019 | -1.46% | 107.5만 |
|---|
| 2026.09.25 | ₩57,929 | ₩59,134 | ₩56,564 | ₩57,300 | -1.09% | 95.8만 |
|---|
| 2026.09.24 | ₩60,365 | ₩60,378 | ₩58,197 | ₩58,532 | -3.04% | 145.4만 |
|---|
| 2026.09.23 | ₩61,315 | ₩61,315 | ₩59,355 | ₩59,709 | -2.62% | 74.8만 |
|---|
| 2026.09.22 | ₩58,210 | ₩60,983 | ₩58,210 | ₩60,271 | +3.54% | 147.4만 |
|---|
| 2026.09.21 | ₩59,147 | ₩59,723 | ₩58,010 | ₩59,147 | 0.00% | 114.9만 |
|---|
| 2026.09.18 | ₩58,813 | ₩59,428 | ₩58,237 | ₩59,227 | +0.71% | 216.2만 |
|---|
| 2026.09.17 | ₩59,361 | ₩60,057 | ₩59,094 | ₩59,120 | -0.41% | 76.6만 |
|---|
| 2026.09.16 | ₩61,770 | ₩62,305 | ₩58,491 | ₩59,334 | -3.94% | 100.3만 |
|---|
| 2026.09.15 | ₩59,134 | ₩63,162 | ₩58,866 | ₩62,292 | +5.34% | 173.2만 |
|---|
| 2026.09.14 | ₩60,472 | ₩60,559 | ₩58,251 | ₩58,719 | -2.90% | 96.2만 |
|---|
| 2026.09.11 | ₩60,699 | ₩61,759 | ₩59,803 | ₩60,592 | -0.18% | 128.5만 |
|---|
| 2026.09.10 | ₩61,877 | ₩61,880 | ₩60,171 | ₩61,208 | -1.08% | 79.8만 |
|---|
| 2026.09.09 | ₩62,332 | ₩62,707 | ₩60,258 | ₩60,833 | -2.40% | 129.2만 |
|---|
| 2026.09.08 | ₩61,984 | ₩62,854 | ₩61,047 | ₩61,409 | -0.93% | 155.5만 |
|---|
| 2026.09.04 | ₩62,974 | ₩62,974 | ₩60,592 | ₩61,034 | -3.08% | 112.9만 |
|---|
| 2026.09.03 | ₩63,764 | ₩64,219 | ₩62,332 | ₩62,345 | -2.22% | 127.8만 |
|---|
| 2026.09.02 | ₩62,051 | ₩64,915 | ₩61,275 | ₩64,339 | +3.69% | 103.3만 |
|---|
| 2026.09.01 | ₩62,345 | ₩62,626 | ₩61,556 | ₩62,359 | +0.02% | 112.2만 |
|---|
| 2026.08.31 | ₩62,479 | ₩63,028 | ₩61,061 | ₩61,328 | -1.84% | 95.8만 |
|---|
| 2026.08.28 | ₩62,399 | ₩62,546 | ₩60,592 | ₩61,235 | -1.87% | 88.1만 |
|---|
| 2026.08.27 | ₩60,178 | ₩62,667 | ₩59,856 | ₩62,546 | +3.94% | 79.2만 |
|---|
| 2026.08.26 | ₩60,673 | ₩61,389 | ₩59,896 | ₩60,459 | -0.35% | 124.1만 |
|---|
| 2026.08.25 | ₩60,485 | ₩62,038 | ₩60,244 | ₩61,368 | +1.46% | 109.9만 |
|---|
| 2026.08.24 | ₩61,556 | ₩61,783 | ₩59,375 | ₩61,529 | -0.04% | 172만 |
|---|
| 2026.08.21 | ₩63,095 | ₩63,951 | ₩61,877 | ₩61,917 | -1.87% | 131.9만 |
|---|
| 2026.08.20 | ₩62,305 | ₩63,215 | ₩61,830 | ₩62,867 | +0.90% | 71.5만 |
|---|
| 2026.08.19 | ₩61,181 | ₩62,272 | ₩60,793 | ₩61,382 | +0.33% | 111.6만 |
|---|
| 2026.08.18 | ₩60,927 | ₩61,007 | ₩60,392 | ₩60,552 | -0.61% | 73.5만 |
|---|
| 2026.08.17 | ₩60,485 | ₩60,873 | ₩59,950 | ₩60,459 | -0.04% | 83.4만 |
|---|
| 2026.08.14 | ₩59,602 | ₩61,101 | ₩59,375 | ₩60,351 | +1.26% | 90.4만 |
|---|
| 2026.08.13 | ₩59,107 | ₩59,428 | ₩57,689 | ₩59,268 | +0.27% | 84.4만 |
|---|
| 2026.08.12 | ₩58,973 | ₩59,615 | ₩58,257 | ₩58,987 | +0.02% | 112.5만 |
|---|
| 2026.08.11 | ₩58,665 | ₩59,749 | ₩58,077 | ₩59,522 | +1.46% | 137.7만 |
|---|
| 2026.08.10 | ₩55,521 | ₩58,358 | ₩55,440 | ₩58,277 | +4.97% | 185.6만 |
|---|
| 2026.08.07 | ₩54,356 | ₩55,521 | ₩53,888 | ₩54,557 | +0.37% | 102.7만 |
|---|
| 2026.08.06 | ₩54,356 | ₩55,547 | ₩54,356 | ₩54,450 | +0.17% | 100.7만 |
|---|
| 2026.08.05 | ₩55,146 | ₩55,179 | ₩52,724 | ₩53,393 | -3.18% | 107.4만 |
|---|
| 2026.08.04 | ₩53,353 | ₩54,731 | ₩53,232 | ₩54,637 | +2.41% | 143.9만 |
|---|
| 2026.08.03 | ₩55,695 | ₩55,962 | ₩53,821 | ₩54,089 | -2.88% | 137.4만 |
|---|
| 2026.07.31 | ₩56,029 | ₩56,966 | ₩55,347 | ₩56,738 | +1.27% | 103.9만 |
|---|
| 2026.07.30 | ₩55,213 | ₩55,828 | ₩53,915 | ₩55,454 | +0.44% | 230.8만 |
|---|
| 2026.07.29 | ₩53,661 | ₩54,905 | ₩52,650 | ₩54,878 | +2.27% | 312.2만 |
|---|
| 2026.07.28 | ₩53,861 | ₩55,427 | ₩52,215 | ₩52,456 | -2.61% | 420만 |
|---|
| 2026.07.27 | ₩57,314 | ₩58,077 | ₩57,033 | ₩57,689 | +0.65% | 207만 |
|---|
| 2026.07.24 | ₩57,849 | ₩58,344 | ₩56,979 | ₩57,889 | +0.07% | 183.8만 |
|---|
| 2026.07.23 | ₩57,434 | ₩59,040 | ₩57,434 | ₩57,689 | +0.44% | 156.3만 |
|---|
| 2026.07.22 | ₩57,555 | ₩58,759 | ₩57,555 | ₩57,996 | +0.77% | 190.7만 |
|---|
| 2026.07.21 | ₩54,852 | ₩57,113 | ₩54,009 | ₩57,006 | +3.93% | 132.9만 |
|---|
| 2026.07.20 | ₩55,039 | ₩55,936 | ₩54,263 | ₩54,330 | -1.29% | 106만 |
|---|
| 2026.07.17 | ₩54,116 | ₩55,601 | ₩53,661 | ₩55,534 | +2.62% | 124.2만 |
|---|
| 2026.07.16 | ₩53,754 | ₩55,052 | ₩53,754 | ₩54,089 | +0.62% | 136.7만 |
|---|
| 2026.07.15 | ₩56,377 | ₩56,397 | ₩53,313 | ₩54,303 | -3.68% | 149.6만 |
|---|
| 2026.07.14 | ₩56,484 | ₩56,779 | ₩55,106 | ₩55,775 | -1.26% | 161.4만 |
|---|
| 2026.07.13 | ₩53,768 | ₩56,056 | ₩53,768 | ₩55,922 | +4.01% | 162.7만 |
|---|
| 2026.07.10 | ₩52,510 | ₩53,540 | ₩52,383 | ₩53,487 | +1.86% | 119.9만 |
|---|
| 2026.07.09 | ₩52,443 | ₩52,443 | ₩51,359 | ₩52,055 | -0.74% | 95.6만 |
|---|
| 2026.07.08 | ₩51,613 | ₩53,487 | ₩51,613 | ₩52,844 | +2.39% | 186.3만 |
|---|
| 2026.07.07 | ₩50,690 | ₩51,540 | ₩50,161 | ₩51,332 | +1.27% | 121.5만 |
|---|
| 2026.07.06 | ₩50,610 | ₩51,600 | ₩49,927 | ₩50,061 | -1.08% | 141.6만 |
|---|
| 2026.07.02 | ₩50,355 | ₩51,386 | ₩50,141 | ₩50,837 | +0.96% | 146.7만 |
|---|
| 2026.07.01 | ₩49,271 | ₩50,569 | ₩49,191 | ₩49,619 | +0.71% | 166.4만 |
|---|
| 2026.06.30 | ₩51,346 | ₩51,790 | ₩49,887 | ₩49,914 | -2.79% | 145.8만 |
|---|
| 2026.06.29 | ₩51,640 | ₩52,396 | ₩50,583 | ₩51,011 | -1.22% | 211.6만 |
|---|
| 2026.06.26 | ₩51,720 | ₩52,670 | ₩50,984 | ₩51,292 | -0.83% | 683.9만 |
|---|
| 2026.06.25 | ₩52,068 | ₩52,965 | ₩51,801 | ₩52,416 | +0.67% | 165.2만 |
|---|
| 2026.06.24 | ₩54,878 | ₩55,119 | ₩52,409 | ₩52,416 | -4.49% | 242.3만 |
|---|
| 2026.06.23 | ₩56,364 | ₩56,578 | ₩55,581 | ₩56,136 | -0.40% | 120.3만 |
|---|
| 2026.06.22 | ₩56,096 | ₩56,832 | ₩54,999 | ₩56,671 | +1.03% | 132.6만 |
|---|
| 2026.06.18 | ₩57,060 | ₩57,140 | ₩53,915 | ₩55,775 | -2.25% | 353.4만 |
|---|
| 2026.06.17 | ₩57,970 | ₩58,987 | ₩57,006 | ₩57,581 | -0.67% | 133.5만 |
|---|
| 2026.06.16 | ₩59,629 | ₩60,164 | ₩57,836 | ₩58,224 | -2.36% | 170.3만 |
|---|
| 2026.06.15 | ₩61,422 | ₩61,997 | ₩60,299 | ₩60,418 | -1.63% | 128.3만 |
|---|
| 2026.06.12 | ₩61,489 | ₩63,121 | ₩61,375 | ₩62,800 | +2.13% | 73만 |
|---|
| 2026.06.11 | ₩62,613 | ₩63,255 | ₩61,248 | ₩61,730 | -1.41% | 83.6만 |
|---|
| 2026.06.10 | ₩59,977 | ₩62,506 | ₩59,977 | ₩61,917 | +3.24% | 133.4만 |
|---|
| 2026.06.09 | ₩62,707 | ₩63,028 | ₩59,709 | ₩60,619 | -3.33% | 89.9만 |
|---|
| 2026.06.08 | ₩61,743 | ₩63,014 | ₩61,743 | ₩62,867 | +1.82% | 85.9만 |
|---|
| 2026.06.05 | ₩62,011 | ₩62,191 | ₩60,271 | ₩60,766 | -2.01% | 95만 |
|---|
| 2026.06.04 | ₩61,690 | ₩62,840 | ₩60,887 | ₩62,466 | +1.26% | 85.6만 |
|---|
| 2026.06.03 | ₩63,055 | ₩63,911 | ₩61,783 | ₩62,426 | -1.00% | 125.8만 |
|---|
| 2026.06.02 | ₩62,800 | ₩64,165 | ₩62,586 | ₩63,068 | +0.43% | 103.8만 |
|---|
| 2026.06.01 | ₩62,798 | ₩63,349 | ₩62,225 | ₩63,055 | +0.41% | 115.3만 |
|---|
| 2026.05.29 | ₩62,533 | ₩62,988 | ₩61,529 | ₩62,198 | -0.53% | 157.7만 |
|---|
| 2026.05.28 | ₩63,603 | ₩64,072 | ₩62,600 | ₩63,162 | -0.69% | 122.5만 |
|---|
| 2026.05.27 | ₩65,570 | ₩65,704 | ₩63,068 | ₩63,416 | -3.29% | 177.4만 |
|---|
| 2026.05.26 | ₩68,247 | ₩69,598 | ₩66,882 | ₩66,935 | -1.92% | 143만 |
|---|
| 2026.05.22 | ₩70,307 | ₩70,328 | ₩69,170 | ₩69,585 | -1.03% | 114.7만 |
|---|
| 2026.05.21 | ₩72,837 | ₩72,870 | ₩68,835 | ₩70,040 | -3.84% | 134.7만 |
|---|
| 2026.05.20 | ₩72,542 | ₩73,573 | ₩71,666 | ₩72,221 | -0.44% | 156.8만 |
|---|
| 2026.05.19 | ₩72,743 | ₩73,064 | ₩71,164 | ₩72,609 | -0.18% | 138만 |
|---|
| 2026.05.18 | ₩70,455 | ₩73,077 | ₩69,913 | ₩72,756 | +3.27% | 124.8만 |
|---|
| 2026.05.15 | ₩69,585 | ₩71,191 | ₩69,076 | ₩70,789 | +1.73% | 89.9만 |
|---|
| 2026.05.14 | ₩68,207 | ₩70,334 | ₩67,899 | ₩70,267 | +3.02% | 87.7만 |
|---|
| 2026.05.13 | ₩68,969 | ₩69,545 | ₩68,126 | ₩68,568 | -0.58% | 131.2만 |
|---|
| 2026.05.12 | ₩68,501 | ₩69,297 | ₩67,912 | ₩68,581 | +0.12% | 126.6만 |
|---|
| 2026.05.11 | ₩68,006 | ₩68,742 | ₩67,283 | ₩68,260 | +0.37% | 156.3만 |
|---|
| 2026.05.08 | ₩64,968 | ₩68,287 | ₩64,654 | ₩67,096 | +3.27% | 148.2만 |
|---|
| 2026.05.07 | ₩65,597 | ₩65,624 | ₩63,229 | ₩64,874 | -1.10% | 126.1만 |
|---|
| 2026.05.06 | ₩64,527 | ₩67,082 | ₩64,232 | ₩65,677 | +1.78% | 154.1만 |
|---|
| 2026.05.05 | ₩67,363 | ₩67,899 | ₩66,387 | ₩66,842 | -0.77% | 146.6만 |
|---|
| 2026.05.04 | ₩67,230 | ₩68,748 | ₩66,614 | ₩68,153 | +1.37% | 152.5만 |
|---|
| 2026.05.01 | ₩67,604 | ₩68,193 | ₩66,092 | ₩67,631 | +0.04% | 202만 |
|---|
| 2026.04.30 | ₩66,909 | ₩68,675 | ₩66,219 | ₩68,287 | +2.06% | 222.4만 |
|---|
| 2026.04.29 | ₩69,237 | ₩69,571 | ₩66,788 | ₩67,310 | -2.78% | 325.9만 |
|---|
| 2026.04.28 | ₩73,024 | ₩73,024 | ₩67,725 | ₩68,220 | -6.58% | 249.6만 |
|---|
| 2026.04.27 | ₩69,585 | ₩72,408 | ₩68,635 | ₩71,726 | +3.08% | 322.7만 |
|---|
| 2026.04.24 | ₩65,918 | ₩66,788 | ₩64,982 | ₩66,293 | +0.57% | 107.6만 |
|---|
| 2026.04.23 | ₩64,339 | ₩65,610 | ₩64,112 | ₩65,490 | +1.79% | 133.9만 |
|---|
| 2026.04.22 | ₩64,232 | ₩65,007 | ₩63,068 | ₩64,138 | -0.15% | 132.3만 |
|---|
| 2026.04.21 | ₩62,961 | ₩63,804 | ₩62,653 | ₩63,376 | +0.66% | 70.7만 |
|---|
| 2026.04.20 | ₩62,827 | ₩63,081 | ₩61,569 | ₩62,399 | -0.68% | 144.8만 |
|---|
| 2026.04.17 | ₩62,994 | ₩63,055 | ₩60,806 | ₩62,586 | -0.65% | 213.1만 |
|---|
| 2026.04.16 | ₩63,844 | ₩65,303 | ₩63,396 | ₩64,901 | +1.66% | 146.2만 |
|---|
| 2026.04.15 | ₩64,366 | ₩64,634 | ₩62,934 | ₩63,456 | -1.41% | 176.3만 |
|---|
| 2026.04.14 | ₩65,945 | ₩65,945 | ₩63,175 | ₩63,791 | -3.27% | 101.8만 |
|---|
| 2026.04.13 | ₩65,925 | ₩66,855 | ₩65,316 | ₩66,239 | +0.48% | 98.3만 |
|---|
| 2026.04.10 | ₩65,905 | ₩66,561 | ₩65,356 | ₩65,477 | -0.65% | 101.2만 |
|---|
| 2026.04.09 | ₩67,564 | ₩68,682 | ₩66,400 | ₩66,400 | -1.72% | 144.5만 |
|---|
| 2026.04.08 | ₩65,677 | ₩67,457 | ₩64,258 | ₩67,337 | +2.53% | 149.8만 |
|---|
| 2026.04.07 | ₩66,775 | ₩68,053 | ₩66,226 | ₩67,912 | +1.70% | 135.2만 |
|---|
| 2026.04.06 | ₩66,092 | ₩67,082 | ₩65,651 | ₩66,266 | +0.26% | 81.4만 |
|---|
| 2026.04.02 | ₩66,173 | ₩69,063 | ₩65,758 | ₩66,721 | +0.83% | 232.3만 |
|---|
| 2026.04.01 | ₩64,874 | ₩65,370 | ₩63,737 | ₩64,901 | +0.04% | 158.4만 |
|---|
| 2026.03.31 | ₩65,570 | ₩67,163 | ₩64,821 | ₩65,664 | +0.14% | 206.8만 |
|---|
| 2026.03.30 | ₩68,006 | ₩68,233 | ₩64,821 | ₩65,423 | -3.80% | 142.8만 |
|---|
| 2026.03.27 | ₩66,467 | ₩67,350 | ₩66,065 | ₩66,654 | +0.28% | 105.7만 |
|---|
| 2026.03.26 | ₩65,958 | ₩67,377 | ₩65,891 | ₩66,681 | +1.10% | 132.4만 |
|---|
| 2026.03.25 | ₩66,039 | ₩67,471 | ₩65,370 | ₩66,092 | +0.08% | 134만 |
|---|
| 2026.03.24 | ₩64,500 | ₩67,952 | ₩64,092 | ₩66,614 | +3.28% | 209.9만 |
|---|
| 2026.03.23 | ₩62,332 | ₩64,212 | ₩61,235 | ₩64,058 | +2.77% | 144.5만 |
|---|
| 2026.03.20 | ₩63,931 | ₩64,567 | ₩61,823 | ₩62,506 | -2.23% | 306.4만 |
|---|
| 2026.03.19 | ₩61,757 | ₩65,022 | ₩61,542 | ₩63,898 | +3.47% | 137.4만 |
|---|
| 2026.03.18 | ₩63,871 | ₩63,871 | ₩61,302 | ₩62,426 | -2.26% | 248.1만 |
|---|
| 2026.03.17 | ₩62,225 | ₩64,781 | ₩62,064 | ₩63,750 | +2.45% | 226.6만 |
|---|
| 2026.03.16 | ₩60,887 | ₩62,426 | ₩59,801 | ₩61,837 | +1.56% | 189.8만 |
|---|
| 2026.03.13 | ₩60,385 | ₩62,479 | ₩59,950 | ₩61,957 | +2.60% | 192만 |
|---|
| 2026.03.12 | ₩60,351 | ₩61,308 | ₩59,428 | ₩61,154 | +1.33% | 165.1만 |
|---|
| 2026.03.11 | ₩60,365 | ₩61,676 | ₩59,776 | ₩60,659 | +0.49% | 112.2만 |
|---|
| 2026.03.10 | ₩60,432 | ₩61,904 | ₩60,291 | ₩60,967 | +0.89% | 125.3만 |
|---|
| 2026.03.09 | ₩58,879 | ₩61,061 | ₩57,702 | ₩60,833 | +3.32% | 172.5만 |
|---|
| 2026.03.06 | ₩60,057 | ₩60,552 | ₩58,090 | ₩58,478 | -2.63% | 158.9만 |
|---|
| 2026.03.05 | ₩61,342 | ₩61,422 | ₩58,665 | ₩60,592 | -1.22% | 220만 |
|---|
| 2026.03.04 | ₩60,244 | ₩61,529 | ₩59,442 | ₩61,315 | +1.78% | 130.7만 |
|---|
| 2026.03.03 | ₩60,686 | ₩61,890 | ₩59,447 | ₩61,114 | +0.71% | 203.5만 |
|---|
| 2026.03.02 | ₩62,278 | ₩62,600 | ₩59,274 | ₩61,529 | -1.20% | 262.1만 |
|---|
| 2026.02.27 | ₩60,713 | ₩61,288 | ₩60,017 | ₩60,793 | +0.13% | 314.5만 |
|---|
| 2026.02.26 | ₩59,977 | ₩60,833 | ₩59,281 | ₩60,097 | +0.20% | 156.6만 |
|---|
| 2026.02.25 | ₩61,984 | ₩62,559 | ₩60,191 | ₩61,181 | -1.30% | 133.8만 |
|---|
| 2026.02.24 | ₩60,579 | ₩62,533 | ₩59,977 | ₩61,757 | +1.94% | 215만 |
|---|
| 2026.02.23 | ₩60,780 | ₩63,483 | ₩59,883 | ₩60,566 | -0.35% | 259.6만 |
|---|
| 2026.02.20 | ₩60,004 | ₩61,074 | ₩59,174 | ₩60,913 | +1.52% | 246.1만 |
|---|
| 2026.02.19 | ₩60,124 | ₩60,860 | ₩59,401 | ₩60,673 | +0.91% | 228.4만 |
|---|
| 2026.02.18 | ₩58,665 | ₩59,522 | ₩58,170 | ₩59,227 | +0.96% | 222.6만 |
|---|
| 2026.02.17 | ₩60,512 | ₩61,208 | ₩57,755 | ₩58,170 | -3.87% | 333만 |
|---|
| 2026.02.13 | ₩56,203 | ₩61,971 | ₩55,989 | ₩61,315 | +9.10% | 674.8만 |
|---|
| 2026.02.12 | ₩58,184 | ₩58,210 | ₩54,450 | ₩56,979 | -2.07% | 446.9만 |
|---|
| 2026.02.11 | ₩57,073 | ₩59,107 | ₩56,083 | ₩58,960 | +3.31% | 287만 |
|---|
| 2026.02.10 | ₩55,936 | ₩56,698 | ₩54,865 | ₩56,109 | +0.31% | 320.2만 |
|---|
| 2026.02.09 | ₩55,534 | ₩56,484 | ₩53,928 | ₩56,016 | +0.87% | 453.1만 |
|---|
| 2026.02.06 | ₩49,887 | ₩52,684 | ₩49,887 | ₩52,456 | +5.15% | 217.7만 |
|---|
| 2026.02.05 | ₩50,222 | ₩50,683 | ₩48,897 | ₩49,539 | -1.36% | 161.1만 |
|---|
| 2026.02.04 | ₩49,124 | ₩51,827 | ₩49,124 | ₩51,506 | +4.85% | 158.7만 |
|---|
| 2026.02.03 | ₩48,254 | ₩49,733 | ₩47,773 | ₩48,923 | +1.39% | 225.6만 |
|---|
| 2026.02.02 | ₩46,475 | ₩48,750 | ₩45,832 | ₩48,174 | +3.66% | 175.3만 |
|---|
| 2026.01.30 | ₩47,411 | ₩48,288 | ₩46,943 | ₩47,666 | +0.54% | 210.4만 |
|---|
| 2026.01.29 | ₩47,679 | ₩49,191 | ₩46,983 | ₩48,187 | +1.07% | 253만 |
|---|
| 2026.01.28 | ₩47,920 | ₩48,067 | ₩45,498 | ₩46,327 | -3.32% | 246만 |
|---|
| 2026.01.27 | ₩47,304 | ₩48,254 | ₩47,077 | ₩47,157 | -0.31% | 289.2만 |
|---|
| 2026.01.26 | ₩45,913 | ₩47,425 | ₩45,913 | ₩47,104 | +2.59% | 317.6만 |
|---|
| 2026.01.23 | ₩46,087 | ₩46,889 | ₩45,070 | ₩45,136 | -2.06% | 151만 |
|---|
| 2026.01.22 | ₩45,417 | ₩45,498 | ₩44,882 | ₩45,377 | -0.09% | 121.6만 |
|---|
| 2026.01.21 | ₩44,441 | ₩46,167 | ₩44,387 | ₩45,484 | +2.35% | 235.7만 |
|---|
| 2026.01.20 | ₩43,491 | ₩44,146 | ₩42,995 | ₩43,999 | +1.17% | 140.8만 |
|---|
| 2026.01.16 | ₩44,146 | ₩44,387 | ₩43,651 | ₩43,745 | -0.91% | 148.8만 |
|---|
| 2026.01.15 | ₩43,022 | ₩44,253 | ₩42,888 | ₩44,133 | +2.58% | 179.4만 |
|---|
| 2026.01.14 | ₩41,965 | ₩43,805 | ₩41,965 | ₩43,598 | +3.89% | 292.1만 |
|---|
| 2026.01.13 | ₩40,774 | ₩42,085 | ₩40,613 | ₩41,577 | +1.97% | 184.3만 |
|---|
| 2026.01.12 | ₩40,439 | ₩41,095 | ₩39,837 | ₩40,038 | -0.99% | 155.1만 |
|---|
| 2026.01.09 | ₩40,426 | ₩41,390 | ₩40,319 | ₩40,761 | +0.83% | 124.8만 |
|---|
| 2026.01.08 | ₩38,405 | ₩40,694 | ₩38,405 | ₩40,439 | +5.30% | 120.5만 |
|---|
| 2026.01.07 | ₩39,637 | ₩39,944 | ₩38,325 | ₩38,700 | -2.36% | 158.2만 |
|---|
| 2026.01.06 | ₩39,222 | ₩40,613 | ₩38,787 | ₩39,958 | +1.88% | 198.3만 |
|---|
| 2026.01.05 | ₩40,092 | ₩40,152 | ₩37,629 | ₩38,847 | -3.10% | 258만 |
|---|
| 2026.01.02 | ₩37,777 | ₩39,155 | ₩37,308 | ₩38,807 | +2.73% | 143.6만 |
|---|
| 2025.12.31 | ₩38,138 | ₩38,245 | ₩37,710 | ₩37,790 | -0.91% | 118.1만 |
|---|
| 2025.12.30 | ₩38,205 | ₩38,553 | ₩37,937 | ₩37,977 | -0.60% | 113.5만 |
|---|
| 2025.12.29 | ₩37,736 | ₩38,124 | ₩37,536 | ₩37,897 | +0.43% | 101.4만 |
|---|
| 2025.12.26 | ₩37,710 | ₩37,917 | ₩37,308 | ₩37,522 | -0.50% | 86.6만 |
|---|
| 2025.12.24 | ₩37,777 | ₩37,910 | ₩37,362 | ₩37,790 | +0.04% | 52만 |
|---|
| 2025.12.23 | ₩38,071 | ₩38,392 | ₩37,496 | ₩37,790 | -0.74% | 79.9만 |
|---|
| 2025.12.22 | ₩37,870 | ₩39,068 | ₩37,870 | ₩37,977 | +0.28% | 181.8만 |
|---|
| 2025.12.19 | ₩37,736 | ₩38,272 | ₩37,375 | ₩37,429 | -0.82% | 252.1만 |
|---|
| 2025.12.18 | ₩38,151 | ₩38,312 | ₩37,094 | ₩37,549 | -1.58% | 182만 |
|---|
| 2025.12.17 | ₩37,750 | ₩38,513 | ₩37,027 | ₩38,165 | +1.10% | 202.7만 |
|---|
| 2025.12.16 | ₩39,182 | ₩39,235 | ₩37,027 | ₩37,469 | -4.37% | 247.3만 |
|---|
| 2025.12.15 | ₩40,025 | ₩40,225 | ₩39,422 | ₩39,784 | -0.60% | 144.2만 |
|---|
| 2025.12.12 | ₩41,590 | ₩41,738 | ₩39,744 | ₩39,784 | -4.34% | 189.2만 |
|---|
| 2025.12.11 | ₩41,818 | ₩43,571 | ₩41,483 | ₩41,925 | +0.26% | 276.7만 |
|---|
| 2025.12.10 | ₩42,554 | ₩42,995 | ₩41,122 | ₩42,219 | -0.79% | 246.9만 |
|---|
| 2025.12.09 | ₩42,915 | ₩43,852 | ₩42,821 | ₩43,156 | +0.56% | 149.1만 |
|---|
| 2025.12.08 | ₩43,531 | ₩44,008 | ₩42,460 | ₩42,728 | -1.84% | 162만 |
|---|
| 2025.12.05 | ₩44,160 | ₩44,775 | ₩43,812 | ₩43,905 | -0.58% | 132.6만 |
|---|
| 2025.12.04 | ₩44,387 | ₩44,387 | ₩42,969 | ₩43,531 | -1.93% | 198.3만 |
|---|
| 2025.12.03 | ₩41,992 | ₩45,043 | ₩41,937 | ₩44,989 | +7.14% | 267.2만 |
|---|
| 2025.12.02 | ₩41,938 | ₩42,099 | ₩40,807 | ₩41,617 | -0.77% | 100.1만 |
|---|
| 2025.12.01 | ₩40,707 | ₩42,527 | ₩40,613 | ₩41,952 | +3.06% | 210.1만 |
|---|
| 2025.11.28 | ₩40,841 | ₩41,390 | ₩40,493 | ₩40,975 | +0.33% | 70.6만 |
|---|
| 2025.11.26 | ₩40,721 | ₩41,296 | ₩40,640 | ₩40,721 | 0.00% | 166.6만 |
|---|
| 2025.11.25 | ₩40,359 | ₩41,135 | ₩39,075 | ₩40,814 | +1.13% | 177.2만 |
|---|
| 2025.11.24 | ₩39,784 | ₩40,787 | ₩39,208 | ₩40,373 | +1.48% | 120.4만 |
|---|
| 2025.11.21 | ₩39,034 | ₩40,452 | ₩38,486 | ₩40,239 | +3.09% | 141.9만 |
|---|
| 2025.11.20 | ₩40,587 | ₩41,657 | ₩39,061 | ₩39,356 | -3.03% | 195.6만 |
|---|
| 2025.11.19 | ₩39,891 | ₩40,961 | ₩39,689 | ₩40,092 | +0.50% | 147.6만 |
|---|
| 2025.11.18 | ₩39,744 | ₩41,483 | ₩39,637 | ₩40,975 | +3.10% | 145.6만 |
|---|
| 2025.11.17 | ₩40,613 | ₩41,457 | ₩39,757 | ₩40,065 | -1.35% | 179.8만 |
|---|
| 2025.11.14 | ₩39,382 | ₩40,828 | ₩38,994 | ₩40,573 | +3.02% | 127.8만 |
|---|
| 2025.11.13 | ₩39,583 | ₩40,915 | ₩39,202 | ₩39,704 | +0.30% | 131.5만 |
|---|
| 2025.11.12 | ₩40,306 | ₩40,975 | ₩39,516 | ₩39,583 | -1.79% | 140.5만 |
|---|
| 2025.11.11 | ₩39,329 | ₩41,416 | ₩39,329 | ₩40,734 | +3.57% | 134.4만 |
|---|
| 2025.11.10 | ₩39,463 | ₩39,985 | ₩38,466 | ₩39,048 | -1.05% | 149.5만 |
|---|
| 2025.11.07 | ₩38,499 | ₩39,249 | ₩37,997 | ₩39,115 | +1.60% | 95.9만 |
|---|
| 2025.11.06 | ₩38,285 | ₩39,637 | ₩37,669 | ₩38,499 | +0.56% | 120.3만 |
|---|
| 2025.11.05 | ₩39,021 | ₩39,195 | ₩38,325 | ₩38,365 | -1.68% | 114.6만 |
|---|
| 2025.11.04 | ₩38,941 | ₩39,630 | ₩38,298 | ₩38,780 | -0.41% | 94.6만 |
|---|
| 2025.11.03 | ₩38,740 | ₩40,306 | ₩38,312 | ₩39,918 | +3.04% | 158.5만 |
|---|
| 2025.10.31 | ₩39,596 | ₩40,145 | ₩39,075 | ₩39,275 | -0.81% | 135.7만 |
|---|
| 2025.10.30 | ₩38,941 | ₩40,221 | ₩38,499 | ₩39,610 | +1.72% | 201.2만 |
|---|
| 2025.10.29 | ₩40,199 | ₩40,332 | ₩38,419 | ₩39,235 | -2.40% | 290.1만 |
|---|
| 2025.10.28 | ₩40,747 | ₩41,450 | ₩39,677 | ₩40,078 | -1.64% | 264.2만 |
|---|
| 2025.10.27 | ₩41,416 | ₩41,671 | ₩40,359 | ₩40,707 | -1.71% | 219.9만 |
|---|
| 2025.10.24 | ₩41,002 | ₩41,911 | ₩40,841 | ₩40,894 | -0.26% | 181.1만 |
|---|
| 2025.10.23 | ₩39,503 | ₩40,821 | ₩39,289 | ₩40,747 | +3.15% | 277.8만 |
|---|
| 2025.10.22 | ₩37,777 | ₩38,780 | ₩37,522 | ₩38,432 | +1.74% | 151.8만 |
|---|
| 2025.10.21 | ₩37,710 | ₩38,252 | ₩37,174 | ₩37,402 | -0.82% | 133.7만 |
|---|
| 2025.10.20 | ₩36,974 | ₩37,830 | ₩36,746 | ₩37,696 | +1.95% | 221.1만 |
|---|
| 2025.10.17 | ₩36,639 | ₩37,067 | ₩36,291 | ₩36,773 | +0.37% | 131.8만 |
|---|
| 2025.10.16 | ₩38,017 | ₩38,298 | ₩36,345 | ₩36,733 | -3.38% | 144.6만 |
|---|
| 2025.10.15 | ₩37,081 | ₩38,292 | ₩36,893 | ₩37,884 | +2.17% | 186.5만 |
|---|
| 2025.10.14 | ₩35,850 | ₩36,699 | ₩35,769 | ₩36,532 | +1.90% | 187만 |
|---|
| 2025.10.13 | ₩36,626 | ₩36,980 | ₩35,923 | ₩36,907 | +0.77% | 170.4만 |
|---|
| 2025.10.10 | ₩37,870 | ₩38,379 | ₩35,722 | ₩35,729 | -5.65% | 340.5만 |
|---|