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 | ₩56,375 | ₩57,299 | ₩56,046 | ₩56,736 | +0.64% | 66.2만 |
| 2026.10.08 | ₩55,906 | ₩57,232 | ₩55,156 | ₩56,455 | +0.98% | 102.8만 |
| 2026.10.07 | ₩56,107 | ₩56,348 | ₩53,964 | ₩54,874 | -2.20% | 119.2만 |
| 2026.10.06 | ₩56,669 | ₩56,937 | ₩54,928 | ₩55,517 | -2.03% | 125.5만 |
| 2026.10.05 | ₩55,182 | ₩57,741 | ₩54,432 | ₩56,991 | +3.28% | 159만 |
| 2026.10.02 | ₩55,115 | ₩55,342 | ₩54,017 | ₩54,513 | -1.09% | 160.8만 |
| 2026.10.01 | ₩55,812 | ₩56,676 | ₩54,540 | ₩55,879 | +0.12% | 96.2만 |
| 2026.09.30 | ₩56,575 | ₩57,165 | ₩55,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,906 |
| -1.18% |
| 107.4만 |
| 2026.09.29 | ₩55,819 | ₩56,830 | ₩55,377 | ₩56,174 | +0.64% | 114.6만 |
|---|
| 2026.09.28 | ₩57,915 | ₩58,270 | ₩57,017 | ₩57,071 | -1.46% | 107.5만 |
|---|
| 2026.09.25 | ₩57,982 | ₩59,187 | ₩56,616 | ₩57,352 | -1.09% | 95.8만 |
|---|
| 2026.09.24 | ₩60,419 | ₩60,433 | ₩58,250 | ₩58,584 | -3.04% | 145.4만 |
|---|
| 2026.09.23 | ₩61,370 | ₩61,370 | ₩59,408 | ₩59,763 | -2.62% | 74.8만 |
|---|
| 2026.09.22 | ₩58,263 | ₩61,038 | ₩58,263 | ₩60,326 | +3.54% | 147.4만 |
|---|
| 2026.09.21 | ₩59,201 | ₩59,777 | ₩58,062 | ₩59,201 | 0.00% | 114.9만 |
|---|
| 2026.09.18 | ₩58,866 | ₩59,482 | ₩58,290 | ₩59,281 | +0.71% | 216.2만 |
|---|
| 2026.09.17 | ₩59,415 | ₩60,111 | ₩59,147 | ₩59,174 | -0.41% | 76.6만 |
|---|
| 2026.09.16 | ₩61,826 | ₩62,362 | ₩58,544 | ₩59,388 | -3.94% | 100.3만 |
|---|
| 2026.09.15 | ₩59,187 | ₩63,219 | ₩58,919 | ₩62,348 | +5.34% | 173.2만 |
|---|
| 2026.09.14 | ₩60,527 | ₩60,614 | ₩58,303 | ₩58,772 | -2.90% | 96.2만 |
|---|
| 2026.09.11 | ₩60,754 | ₩61,815 | ₩59,857 | ₩60,647 | -0.18% | 128.5만 |
|---|
| 2026.09.10 | ₩61,933 | ₩61,936 | ₩60,225 | ₩61,263 | -1.08% | 79.8만 |
|---|
| 2026.09.09 | ₩62,388 | ₩62,763 | ₩60,312 | ₩60,888 | -2.40% | 129.2만 |
|---|
| 2026.09.08 | ₩62,040 | ₩62,911 | ₩61,103 | ₩61,464 | -0.93% | 155.5만 |
|---|
| 2026.09.04 | ₩63,031 | ₩63,031 | ₩60,647 | ₩61,089 | -3.08% | 112.9만 |
|---|
| 2026.09.03 | ₩63,821 | ₩64,277 | ₩62,388 | ₩62,402 | -2.22% | 127.8만 |
|---|
| 2026.09.02 | ₩62,107 | ₩64,973 | ₩61,330 | ₩64,397 | +3.69% | 103.3만 |
|---|
| 2026.09.01 | ₩62,402 | ₩62,683 | ₩61,611 | ₩62,415 | +0.02% | 112.2만 |
|---|
| 2026.08.31 | ₩62,536 | ₩63,085 | ₩61,116 | ₩61,384 | -1.84% | 95.8만 |
|---|
| 2026.08.28 | ₩62,455 | ₩62,603 | ₩60,647 | ₩61,290 | -1.87% | 88.1만 |
|---|
| 2026.08.27 | ₩60,232 | ₩62,723 | ₩59,910 | ₩62,603 | +3.94% | 79.2만 |
|---|
| 2026.08.26 | ₩60,727 | ₩61,444 | ₩59,951 | ₩60,513 | -0.35% | 124.1만 |
|---|
| 2026.08.25 | ₩60,540 | ₩62,094 | ₩60,299 | ₩61,424 | +1.46% | 109.9만 |
|---|
| 2026.08.24 | ₩61,611 | ₩61,839 | ₩59,428 | ₩61,585 | -0.04% | 172만 |
|---|
| 2026.08.21 | ₩63,152 | ₩64,009 | ₩61,933 | ₩61,973 | -1.87% | 131.9만 |
|---|
| 2026.08.20 | ₩62,362 | ₩63,272 | ₩61,886 | ₩62,924 | +0.90% | 71.5만 |
|---|
| 2026.08.19 | ₩61,236 | ₩62,328 | ₩60,848 | ₩61,437 | +0.33% | 111.6만 |
|---|
| 2026.08.18 | ₩60,982 | ₩61,062 | ₩60,446 | ₩60,607 | -0.61% | 73.5만 |
|---|
| 2026.08.17 | ₩60,540 | ₩60,928 | ₩60,004 | ₩60,513 | -0.04% | 83.4만 |
|---|
| 2026.08.14 | ₩59,656 | ₩61,156 | ₩59,428 | ₩60,406 | +1.26% | 90.4만 |
|---|
| 2026.08.13 | ₩59,160 | ₩59,482 | ₩57,741 | ₩59,321 | +0.27% | 84.4만 |
|---|
| 2026.08.12 | ₩59,026 | ₩59,669 | ₩58,310 | ₩59,040 | +0.02% | 112.5만 |
|---|
| 2026.08.11 | ₩58,718 | ₩59,803 | ₩58,129 | ₩59,576 | +1.46% | 137.7만 |
|---|
| 2026.08.10 | ₩55,571 | ₩58,410 | ₩55,491 | ₩58,330 | +4.97% | 185.6만 |
|---|
| 2026.08.07 | ₩54,406 | ₩55,571 | ₩53,937 | ₩54,607 | +0.37% | 102.7만 |
|---|
| 2026.08.06 | ₩54,406 | ₩55,598 | ₩54,406 | ₩54,499 | +0.17% | 100.7만 |
|---|
| 2026.08.05 | ₩55,196 | ₩55,229 | ₩52,772 | ₩53,441 | -3.18% | 107.4만 |
|---|
| 2026.08.04 | ₩53,401 | ₩54,781 | ₩53,281 | ₩54,687 | +2.41% | 143.9만 |
|---|
| 2026.08.03 | ₩55,745 | ₩56,013 | ₩53,870 | ₩54,138 | -2.88% | 137.4만 |
|---|
| 2026.07.31 | ₩56,080 | ₩57,017 | ₩55,397 | ₩56,790 | +1.27% | 103.9만 |
|---|
| 2026.07.30 | ₩55,263 | ₩55,879 | ₩53,964 | ₩55,504 | +0.44% | 230.8만 |
|---|
| 2026.07.29 | ₩53,709 | ₩54,955 | ₩52,698 | ₩54,928 | +2.27% | 312.2만 |
|---|
| 2026.07.28 | ₩53,910 | ₩55,477 | ₩52,263 | ₩52,504 | -2.61% | 420만 |
|---|
| 2026.07.27 | ₩57,366 | ₩58,129 | ₩57,084 | ₩57,741 | +0.65% | 207만 |
|---|
| 2026.07.24 | ₩57,901 | ₩58,397 | ₩57,031 | ₩57,942 | +0.07% | 183.8만 |
|---|
| 2026.07.23 | ₩57,486 | ₩59,093 | ₩57,486 | ₩57,741 | +0.44% | 156.3만 |
|---|
| 2026.07.22 | ₩57,607 | ₩58,812 | ₩57,607 | ₩58,049 | +0.77% | 190.7만 |
|---|
| 2026.07.21 | ₩54,901 | ₩57,165 | ₩54,057 | ₩57,058 | +3.93% | 132.9만 |
|---|
| 2026.07.20 | ₩55,089 | ₩55,986 | ₩54,312 | ₩54,379 | -1.29% | 106만 |
|---|
| 2026.07.17 | ₩54,165 | ₩55,651 | ₩53,709 | ₩55,584 | +2.62% | 124.2만 |
|---|
| 2026.07.16 | ₩53,803 | ₩55,102 | ₩53,803 | ₩54,138 | +0.62% | 136.7만 |
|---|
| 2026.07.15 | ₩56,428 | ₩56,448 | ₩53,361 | ₩54,352 | -3.68% | 149.6만 |
|---|
| 2026.07.14 | ₩56,535 | ₩56,830 | ₩55,156 | ₩55,825 | -1.26% | 161.4만 |
|---|
| 2026.07.13 | ₩53,816 | ₩56,107 | ₩53,816 | ₩55,973 | +4.01% | 162.7만 |
|---|
| 2026.07.10 | ₩52,557 | ₩53,589 | ₩52,430 | ₩53,535 | +1.86% | 119.9만 |
|---|
| 2026.07.09 | ₩52,490 | ₩52,490 | ₩51,405 | ₩52,102 | -0.74% | 95.6만 |
|---|
| 2026.07.08 | ₩51,660 | ₩53,535 | ₩51,660 | ₩52,892 | +2.39% | 186.3만 |
|---|
| 2026.07.07 | ₩50,736 | ₩51,586 | ₩50,207 | ₩51,379 | +1.27% | 121.5만 |
|---|
| 2026.07.06 | ₩50,655 | ₩51,646 | ₩49,972 | ₩50,106 | -1.08% | 141.6만 |
|---|
| 2026.07.02 | ₩50,401 | ₩51,432 | ₩50,187 | ₩50,883 | +0.96% | 146.7만 |
|---|
| 2026.07.01 | ₩49,316 | ₩50,615 | ₩49,236 | ₩49,664 | +0.71% | 166.4만 |
|---|
| 2026.06.30 | ₩51,392 | ₩51,837 | ₩49,932 | ₩49,959 | -2.79% | 145.8만 |
|---|
| 2026.06.29 | ₩51,687 | ₩52,443 | ₩50,629 | ₩51,057 | -1.22% | 211.6만 |
|---|
| 2026.06.26 | ₩51,767 | ₩52,718 | ₩51,030 | ₩51,338 | -0.83% | 683.9만 |
|---|
| 2026.06.25 | ₩52,115 | ₩53,013 | ₩51,847 | ₩52,464 | +0.67% | 165.2만 |
|---|
| 2026.06.24 | ₩54,928 | ₩55,169 | ₩52,457 | ₩52,464 | -4.49% | 242.3만 |
|---|
| 2026.06.23 | ₩56,415 | ₩56,629 | ₩55,631 | ₩56,187 | -0.40% | 120.3만 |
|---|
| 2026.06.22 | ₩56,147 | ₩56,883 | ₩55,049 | ₩56,723 | +1.03% | 132.6만 |
|---|
| 2026.06.18 | ₩57,111 | ₩57,192 | ₩53,964 | ₩55,825 | -2.25% | 353.4만 |
|---|
| 2026.06.17 | ₩58,022 | ₩59,040 | ₩57,058 | ₩57,634 | -0.67% | 133.5만 |
|---|
| 2026.06.16 | ₩59,683 | ₩60,219 | ₩57,888 | ₩58,276 | -2.36% | 170.3만 |
|---|
| 2026.06.15 | ₩61,478 | ₩62,053 | ₩60,354 | ₩60,473 | -1.63% | 128.3만 |
|---|
| 2026.06.12 | ₩61,545 | ₩63,179 | ₩61,431 | ₩62,857 | +2.13% | 73만 |
|---|
| 2026.06.11 | ₩62,670 | ₩63,312 | ₩61,303 | ₩61,786 | -1.41% | 83.6만 |
|---|
| 2026.06.10 | ₩60,031 | ₩62,562 | ₩60,031 | ₩61,973 | +3.24% | 133.4만 |
|---|
| 2026.06.09 | ₩62,763 | ₩63,085 | ₩59,763 | ₩60,674 | -3.33% | 89.9만 |
|---|
| 2026.06.08 | ₩61,799 | ₩63,071 | ₩61,799 | ₩62,924 | +1.82% | 85.9만 |
|---|
| 2026.06.05 | ₩62,067 | ₩62,248 | ₩60,326 | ₩60,821 | -2.01% | 95만 |
|---|
| 2026.06.04 | ₩61,745 | ₩62,897 | ₩60,942 | ₩62,522 | +1.26% | 85.6만 |
|---|
| 2026.06.03 | ₩63,112 | ₩63,969 | ₩61,839 | ₩62,482 | -1.00% | 125.8만 |
|---|
| 2026.06.02 | ₩62,857 | ₩64,223 | ₩62,643 | ₩63,125 | +0.43% | 103.8만 |
|---|
| 2026.06.01 | ₩62,854 | ₩63,406 | ₩62,281 | ₩63,112 | +0.41% | 115.3만 |
|---|
| 2026.05.29 | ₩62,589 | ₩63,045 | ₩61,585 | ₩62,254 | -0.53% | 157.7만 |
|---|
| 2026.05.28 | ₩63,661 | ₩64,130 | ₩62,656 | ₩63,219 | -0.69% | 122.5만 |
|---|
| 2026.05.27 | ₩65,630 | ₩65,764 | ₩63,125 | ₩63,473 | -3.29% | 177.4만 |
|---|
| 2026.05.26 | ₩68,308 | ₩69,661 | ₩66,942 | ₩66,996 | -1.92% | 143만 |
|---|
| 2026.05.22 | ₩70,371 | ₩70,391 | ₩69,233 | ₩69,648 | -1.03% | 114.7만 |
|---|
| 2026.05.21 | ₩72,902 | ₩72,936 | ₩68,898 | ₩70,103 | -3.84% | 134.7만 |
|---|
| 2026.05.20 | ₩72,608 | ₩73,639 | ₩71,730 | ₩72,286 | -0.44% | 156.8만 |
|---|
| 2026.05.19 | ₩72,809 | ₩73,130 | ₩71,228 | ₩72,675 | -0.18% | 138만 |
|---|
| 2026.05.18 | ₩70,518 | ₩73,144 | ₩69,976 | ₩72,822 | +3.27% | 124.8만 |
|---|
| 2026.05.15 | ₩69,648 | ₩71,255 | ₩69,139 | ₩70,853 | +1.73% | 89.9만 |
|---|
| 2026.05.14 | ₩68,268 | ₩70,398 | ₩67,960 | ₩70,331 | +3.02% | 87.7만 |
|---|
| 2026.05.13 | ₩69,032 | ₩69,608 | ₩68,188 | ₩68,630 | -0.58% | 131.2만 |
|---|
| 2026.05.12 | ₩68,563 | ₩69,360 | ₩67,974 | ₩68,643 | +0.12% | 126.6만 |
|---|
| 2026.05.11 | ₩68,067 | ₩68,804 | ₩67,344 | ₩68,322 | +0.37% | 156.3만 |
|---|
| 2026.05.08 | ₩65,027 | ₩68,349 | ₩64,712 | ₩67,157 | +3.27% | 148.2만 |
|---|
| 2026.05.07 | ₩65,656 | ₩65,683 | ₩63,286 | ₩64,933 | -1.10% | 126.1만 |
|---|
| 2026.05.06 | ₩64,585 | ₩67,143 | ₩64,290 | ₩65,737 | +1.78% | 154.1만 |
|---|
| 2026.05.05 | ₩67,424 | ₩67,960 | ₩66,447 | ₩66,902 | -0.77% | 146.6만 |
|---|
| 2026.05.04 | ₩67,290 | ₩68,811 | ₩66,674 | ₩68,215 | +1.37% | 152.5만 |
|---|
| 2026.05.01 | ₩67,665 | ₩68,255 | ₩66,152 | ₩67,692 | +0.04% | 202만 |
|---|
| 2026.04.30 | ₩66,969 | ₩68,737 | ₩66,279 | ₩68,349 | +2.06% | 222.4만 |
|---|
| 2026.04.29 | ₩69,300 | ₩69,634 | ₩66,848 | ₩67,371 | -2.78% | 325.9만 |
|---|
| 2026.04.28 | ₩73,090 | ₩73,090 | ₩67,786 | ₩68,282 | -6.58% | 249.6만 |
|---|
| 2026.04.27 | ₩69,648 | ₩72,474 | ₩68,697 | ₩71,791 | +3.08% | 322.7만 |
|---|
| 2026.04.24 | ₩65,978 | ₩66,848 | ₩65,040 | ₩66,353 | +0.57% | 107.6만 |
|---|
| 2026.04.23 | ₩64,397 | ₩65,670 | ₩64,170 | ₩65,549 | +1.79% | 133.9만 |
|---|
| 2026.04.22 | ₩64,290 | ₩65,066 | ₩63,125 | ₩64,196 | -0.15% | 132.3만 |
|---|
| 2026.04.21 | ₩63,018 | ₩63,862 | ₩62,710 | ₩63,433 | +0.66% | 70.7만 |
|---|
| 2026.04.20 | ₩62,884 | ₩63,138 | ₩61,625 | ₩62,455 | -0.68% | 144.8만 |
|---|
| 2026.04.17 | ₩63,051 | ₩63,112 | ₩60,861 | ₩62,643 | -0.65% | 213.1만 |
|---|
| 2026.04.16 | ₩63,902 | ₩65,362 | ₩63,453 | ₩64,960 | +1.66% | 146.2만 |
|---|
| 2026.04.15 | ₩64,424 | ₩64,692 | ₩62,991 | ₩63,513 | -1.41% | 176.3만 |
|---|
| 2026.04.14 | ₩66,005 | ₩66,005 | ₩63,232 | ₩63,848 | -3.27% | 101.8만 |
|---|
| 2026.04.13 | ₩65,985 | ₩66,915 | ₩65,375 | ₩66,299 | +0.48% | 98.3만 |
|---|
| 2026.04.10 | ₩65,964 | ₩66,621 | ₩65,415 | ₩65,536 | -0.65% | 101.2만 |
|---|
| 2026.04.09 | ₩67,625 | ₩68,744 | ₩66,460 | ₩66,460 | -1.72% | 144.5만 |
|---|
| 2026.04.08 | ₩65,737 | ₩67,518 | ₩64,316 | ₩67,398 | +2.53% | 149.8만 |
|---|
| 2026.04.07 | ₩66,835 | ₩68,114 | ₩66,286 | ₩67,974 | +1.70% | 135.2만 |
|---|
| 2026.04.06 | ₩66,152 | ₩67,143 | ₩65,710 | ₩66,326 | +0.26% | 81.4만 |
|---|
| 2026.04.02 | ₩66,232 | ₩69,125 | ₩65,817 | ₩66,781 | +0.83% | 232.3만 |
|---|
| 2026.04.01 | ₩64,933 | ₩65,429 | ₩63,795 | ₩64,960 | +0.04% | 158.4만 |
|---|
| 2026.03.31 | ₩65,630 | ₩67,223 | ₩64,880 | ₩65,723 | +0.14% | 206.8만 |
|---|
| 2026.03.30 | ₩68,067 | ₩68,295 | ₩64,880 | ₩65,482 | -3.80% | 142.8만 |
|---|
| 2026.03.27 | ₩66,527 | ₩67,411 | ₩66,125 | ₩66,715 | +0.28% | 105.7만 |
|---|
| 2026.03.26 | ₩66,018 | ₩67,438 | ₩65,951 | ₩66,741 | +1.10% | 132.4만 |
|---|
| 2026.03.25 | ₩66,098 | ₩67,532 | ₩65,429 | ₩66,152 | +0.08% | 134만 |
|---|
| 2026.03.24 | ₩64,558 | ₩68,014 | ₩64,150 | ₩66,674 | +3.28% | 209.9만 |
|---|
| 2026.03.23 | ₩62,388 | ₩64,270 | ₩61,290 | ₩64,116 | +2.77% | 144.5만 |
|---|
| 2026.03.20 | ₩63,989 | ₩64,625 | ₩61,879 | ₩62,562 | -2.23% | 306.4만 |
|---|
| 2026.03.19 | ₩61,812 | ₩65,080 | ₩61,598 | ₩63,955 | +3.47% | 137.4만 |
|---|
| 2026.03.18 | ₩63,929 | ₩63,929 | ₩61,357 | ₩62,482 | -2.26% | 248.1만 |
|---|
| 2026.03.17 | ₩62,281 | ₩64,839 | ₩62,120 | ₩63,808 | +2.45% | 226.6만 |
|---|
| 2026.03.16 | ₩60,942 | ₩62,482 | ₩59,856 | ₩61,893 | +1.56% | 189.8만 |
|---|
| 2026.03.13 | ₩60,440 | ₩62,536 | ₩60,004 | ₩62,013 | +2.60% | 192만 |
|---|
| 2026.03.12 | ₩60,406 | ₩61,364 | ₩59,482 | ₩61,210 | +1.33% | 165.1만 |
|---|
| 2026.03.11 | ₩60,419 | ₩61,732 | ₩59,830 | ₩60,714 | +0.49% | 112.2만 |
|---|
| 2026.03.10 | ₩60,486 | ₩61,960 | ₩60,346 | ₩61,022 | +0.89% | 125.3만 |
|---|
| 2026.03.09 | ₩58,933 | ₩61,116 | ₩57,754 | ₩60,888 | +3.32% | 172.5만 |
|---|
| 2026.03.06 | ₩60,111 | ₩60,607 | ₩58,142 | ₩58,531 | -2.63% | 158.9만 |
|---|
| 2026.03.05 | ₩61,397 | ₩61,478 | ₩58,718 | ₩60,647 | -1.22% | 220만 |
|---|
| 2026.03.04 | ₩60,299 | ₩61,585 | ₩59,495 | ₩61,370 | +1.78% | 130.7만 |
|---|
| 2026.03.03 | ₩60,741 | ₩61,946 | ₩59,501 | ₩61,169 | +0.71% | 203.5만 |
|---|
| 2026.03.02 | ₩62,335 | ₩62,656 | ₩59,328 | ₩61,585 | -1.20% | 262.1만 |
|---|
| 2026.02.27 | ₩60,768 | ₩61,344 | ₩60,071 | ₩60,848 | +0.13% | 314.5만 |
|---|
| 2026.02.26 | ₩60,031 | ₩60,888 | ₩59,335 | ₩60,152 | +0.20% | 156.6만 |
|---|
| 2026.02.25 | ₩62,040 | ₩62,616 | ₩60,245 | ₩61,236 | -1.30% | 133.8만 |
|---|
| 2026.02.24 | ₩60,634 | ₩62,589 | ₩60,031 | ₩61,812 | +1.94% | 215만 |
|---|
| 2026.02.23 | ₩60,835 | ₩63,540 | ₩59,937 | ₩60,620 | -0.35% | 259.6만 |
|---|
| 2026.02.20 | ₩60,058 | ₩61,129 | ₩59,227 | ₩60,969 | +1.52% | 246.1만 |
|---|
| 2026.02.19 | ₩60,178 | ₩60,915 | ₩59,455 | ₩60,727 | +0.91% | 228.4만 |
|---|
| 2026.02.18 | ₩58,718 | ₩59,576 | ₩58,223 | ₩59,281 | +0.96% | 222.6만 |
|---|
| 2026.02.17 | ₩60,567 | ₩61,263 | ₩57,808 | ₩58,223 | -3.87% | 333만 |
|---|
| 2026.02.13 | ₩56,254 | ₩62,027 | ₩56,040 | ₩61,370 | +9.10% | 674.8만 |
|---|
| 2026.02.12 | ₩58,236 | ₩58,263 | ₩54,499 | ₩57,031 | -2.07% | 446.9만 |
|---|
| 2026.02.11 | ₩57,125 | ₩59,160 | ₩56,133 | ₩59,013 | +3.31% | 287만 |
|---|
| 2026.02.10 | ₩55,986 | ₩56,750 | ₩54,915 | ₩56,160 | +0.31% | 320.2만 |
|---|
| 2026.02.09 | ₩55,584 | ₩56,535 | ₩53,977 | ₩56,066 | +0.87% | 453.1만 |
|---|
| 2026.02.06 | ₩49,932 | ₩52,731 | ₩49,932 | ₩52,504 | +5.15% | 217.7만 |
|---|
| 2026.02.05 | ₩50,267 | ₩50,729 | ₩48,941 | ₩49,584 | -1.36% | 161.1만 |
|---|
| 2026.02.04 | ₩49,169 | ₩51,874 | ₩49,169 | ₩51,553 | +4.85% | 158.7만 |
|---|
| 2026.02.03 | ₩48,298 | ₩49,778 | ₩47,816 | ₩48,968 | +1.39% | 225.6만 |
|---|
| 2026.02.02 | ₩46,517 | ₩48,794 | ₩45,874 | ₩48,218 | +3.66% | 175.3만 |
|---|
| 2026.01.30 | ₩47,454 | ₩48,332 | ₩46,985 | ₩47,709 | +0.54% | 210.4만 |
|---|
| 2026.01.29 | ₩47,722 | ₩49,236 | ₩47,026 | ₩48,231 | +1.07% | 253만 |
|---|
| 2026.01.28 | ₩47,963 | ₩48,111 | ₩45,539 | ₩46,369 | -3.32% | 246만 |
|---|
| 2026.01.27 | ₩47,347 | ₩48,298 | ₩47,119 | ₩47,200 | -0.31% | 289.2만 |
|---|
| 2026.01.26 | ₩45,954 | ₩47,468 | ₩45,954 | ₩47,146 | +2.59% | 317.6만 |
|---|
| 2026.01.23 | ₩46,128 | ₩46,932 | ₩45,110 | ₩45,177 | -2.06% | 151만 |
|---|
| 2026.01.22 | ₩45,459 | ₩45,539 | ₩44,923 | ₩45,418 | -0.09% | 121.6만 |
|---|
| 2026.01.21 | ₩44,481 | ₩46,209 | ₩44,427 | ₩45,526 | +2.35% | 235.7만 |
|---|
| 2026.01.20 | ₩43,530 | ₩44,186 | ₩43,034 | ₩44,039 | +1.17% | 140.8만 |
|---|
| 2026.01.16 | ₩44,186 | ₩44,427 | ₩43,691 | ₩43,784 | -0.91% | 148.8만 |
|---|
| 2026.01.15 | ₩43,061 | ₩44,293 | ₩42,927 | ₩44,173 | +2.58% | 179.4만 |
|---|
| 2026.01.14 | ₩42,003 | ₩43,845 | ₩42,003 | ₩43,637 | +3.89% | 292.1만 |
|---|
| 2026.01.13 | ₩40,811 | ₩42,124 | ₩40,650 | ₩41,615 | +1.97% | 184.3만 |
|---|
| 2026.01.12 | ₩40,476 | ₩41,132 | ₩39,873 | ₩40,074 | -0.99% | 155.1만 |
|---|
| 2026.01.09 | ₩40,463 | ₩41,427 | ₩40,356 | ₩40,798 | +0.83% | 124.8만 |
|---|
| 2026.01.08 | ₩38,440 | ₩40,731 | ₩38,440 | ₩40,476 | +5.30% | 120.5만 |
|---|
| 2026.01.07 | ₩39,672 | ₩39,980 | ₩38,360 | ₩38,735 | -2.36% | 158.2만 |
|---|
| 2026.01.06 | ₩39,257 | ₩40,650 | ₩38,822 | ₩39,994 | +1.88% | 198.3만 |
|---|
| 2026.01.05 | ₩40,128 | ₩40,188 | ₩37,663 | ₩38,882 | -3.10% | 258만 |
|---|
| 2026.01.02 | ₩37,811 | ₩39,190 | ₩37,342 | ₩38,842 | +2.73% | 143.6만 |
|---|
| 2025.12.31 | ₩38,172 | ₩38,279 | ₩37,744 | ₩37,824 | -0.91% | 118.1만 |
|---|
| 2025.12.30 | ₩38,239 | ₩38,588 | ₩37,971 | ₩38,012 | -0.60% | 113.5만 |
|---|
| 2025.12.29 | ₩37,771 | ₩38,159 | ₩37,570 | ₩37,931 | +0.43% | 101.4만 |
|---|
| 2025.12.26 | ₩37,744 | ₩37,951 | ₩37,342 | ₩37,556 | -0.50% | 86.6만 |
|---|
| 2025.12.24 | ₩37,811 | ₩37,945 | ₩37,395 | ₩37,824 | +0.04% | 52만 |
|---|
| 2025.12.23 | ₩38,105 | ₩38,427 | ₩37,529 | ₩37,824 | -0.74% | 79.9만 |
|---|
| 2025.12.22 | ₩37,904 | ₩39,103 | ₩37,904 | ₩38,012 | +0.28% | 181.8만 |
|---|
| 2025.12.19 | ₩37,771 | ₩38,306 | ₩37,409 | ₩37,462 | -0.82% | 252.1만 |
|---|
| 2025.12.18 | ₩38,186 | ₩38,346 | ₩37,128 | ₩37,583 | -1.58% | 182만 |
|---|
| 2025.12.17 | ₩37,784 | ₩38,547 | ₩37,061 | ₩38,199 | +1.10% | 202.7만 |
|---|
| 2025.12.16 | ₩39,217 | ₩39,271 | ₩37,061 | ₩37,503 | -4.37% | 247.3만 |
|---|
| 2025.12.15 | ₩40,061 | ₩40,262 | ₩39,458 | ₩39,820 | -0.60% | 144.2만 |
|---|
| 2025.12.12 | ₩41,628 | ₩41,775 | ₩39,780 | ₩39,820 | -4.34% | 189.2만 |
|---|
| 2025.12.11 | ₩41,856 | ₩43,610 | ₩41,521 | ₩41,963 | +0.26% | 276.7만 |
|---|
| 2025.12.10 | ₩42,592 | ₩43,034 | ₩41,159 | ₩42,257 | -0.79% | 246.9만 |
|---|
| 2025.12.09 | ₩42,954 | ₩43,891 | ₩42,860 | ₩43,195 | +0.56% | 149.1만 |
|---|
| 2025.12.08 | ₩43,570 | ₩44,048 | ₩42,499 | ₩42,766 | -1.84% | 162만 |
|---|
| 2025.12.05 | ₩44,200 | ₩44,816 | ₩43,851 | ₩43,945 | -0.58% | 132.6만 |
|---|
| 2025.12.04 | ₩44,427 | ₩44,427 | ₩43,007 | ₩43,570 | -1.93% | 198.3만 |
|---|
| 2025.12.03 | ₩42,030 | ₩45,084 | ₩41,975 | ₩45,030 | +7.14% | 267.2만 |
|---|
| 2025.12.02 | ₩41,976 | ₩42,137 | ₩40,844 | ₩41,655 | -0.77% | 100.1만 |
|---|
| 2025.12.01 | ₩40,744 | ₩42,565 | ₩40,650 | ₩41,990 | +3.06% | 210.1만 |
|---|
| 2025.11.28 | ₩40,878 | ₩41,427 | ₩40,530 | ₩41,012 | +0.33% | 70.6만 |
|---|
| 2025.11.26 | ₩40,757 | ₩41,333 | ₩40,677 | ₩40,757 | 0.00% | 166.6만 |
|---|
| 2025.11.25 | ₩40,396 | ₩41,173 | ₩39,110 | ₩40,851 | +1.13% | 177.2만 |
|---|
| 2025.11.24 | ₩39,820 | ₩40,824 | ₩39,244 | ₩40,409 | +1.48% | 120.4만 |
|---|
| 2025.11.21 | ₩39,070 | ₩40,488 | ₩38,521 | ₩40,275 | +3.09% | 141.9만 |
|---|
| 2025.11.20 | ₩40,623 | ₩41,695 | ₩39,097 | ₩39,391 | -3.03% | 195.6만 |
|---|
| 2025.11.19 | ₩39,927 | ₩40,998 | ₩39,725 | ₩40,128 | +0.50% | 147.6만 |
|---|
| 2025.11.18 | ₩39,780 | ₩41,521 | ₩39,672 | ₩41,012 | +3.10% | 145.6만 |
|---|
| 2025.11.17 | ₩40,650 | ₩41,494 | ₩39,793 | ₩40,101 | -1.35% | 179.8만 |
|---|
| 2025.11.14 | ₩39,418 | ₩40,864 | ₩39,030 | ₩40,610 | +3.02% | 127.8만 |
|---|
| 2025.11.13 | ₩39,619 | ₩40,952 | ₩39,237 | ₩39,739 | +0.30% | 131.5만 |
|---|
| 2025.11.12 | ₩40,342 | ₩41,012 | ₩39,552 | ₩39,619 | -1.79% | 140.5만 |
|---|
| 2025.11.11 | ₩39,364 | ₩41,454 | ₩39,364 | ₩40,771 | +3.57% | 134.4만 |
|---|
| 2025.11.10 | ₩39,498 | ₩40,021 | ₩38,500 | ₩39,083 | -1.05% | 149.5만 |
|---|
| 2025.11.07 | ₩38,534 | ₩39,284 | ₩38,032 | ₩39,150 | +1.60% | 95.9만 |
|---|
| 2025.11.06 | ₩38,320 | ₩39,672 | ₩37,704 | ₩38,534 | +0.56% | 120.3만 |
|---|
| 2025.11.05 | ₩39,056 | ₩39,230 | ₩38,360 | ₩38,400 | -1.68% | 114.6만 |
|---|
| 2025.11.04 | ₩38,976 | ₩39,666 | ₩38,333 | ₩38,815 | -0.41% | 94.6만 |
|---|
| 2025.11.03 | ₩38,775 | ₩40,342 | ₩38,346 | ₩39,954 | +3.04% | 158.5만 |
|---|
| 2025.10.31 | ₩39,632 | ₩40,181 | ₩39,110 | ₩39,311 | -0.81% | 135.7만 |
|---|
| 2025.10.30 | ₩38,976 | ₩40,258 | ₩38,534 | ₩39,646 | +1.72% | 201.2만 |
|---|
| 2025.10.29 | ₩40,235 | ₩40,369 | ₩38,454 | ₩39,271 | -2.40% | 290.1만 |
|---|
| 2025.10.28 | ₩40,784 | ₩41,487 | ₩39,713 | ₩40,114 | -1.64% | 264.2만 |
|---|
| 2025.10.27 | ₩41,454 | ₩41,708 | ₩40,396 | ₩40,744 | -1.71% | 219.9만 |
|---|
| 2025.10.24 | ₩41,039 | ₩41,949 | ₩40,878 | ₩40,931 | -0.26% | 181.1만 |
|---|
| 2025.10.23 | ₩39,538 | ₩40,858 | ₩39,324 | ₩40,784 | +3.15% | 277.8만 |
|---|
| 2025.10.22 | ₩37,811 | ₩38,815 | ₩37,556 | ₩38,467 | +1.74% | 151.8만 |
|---|
| 2025.10.21 | ₩37,744 | ₩38,286 | ₩37,208 | ₩37,436 | -0.82% | 133.7만 |
|---|
| 2025.10.20 | ₩37,007 | ₩37,864 | ₩36,779 | ₩37,730 | +1.95% | 221.1만 |
|---|
| 2025.10.17 | ₩36,672 | ₩37,101 | ₩36,324 | ₩36,806 | +0.37% | 131.8만 |
|---|
| 2025.10.16 | ₩38,052 | ₩38,333 | ₩36,378 | ₩36,766 | -3.38% | 144.6만 |
|---|
| 2025.10.15 | ₩37,114 | ₩38,326 | ₩36,927 | ₩37,918 | +2.17% | 186.5만 |
|---|
| 2025.10.14 | ₩35,882 | ₩36,732 | ₩35,802 | ₩36,565 | +1.90% | 187만 |
|---|
| 2025.10.13 | ₩36,659 | ₩37,014 | ₩35,956 | ₩36,940 | +0.77% | 170.4만 |
|---|
| 2025.10.10 | ₩37,904 | ₩38,413 | ₩35,755 | ₩35,761 | -5.65% | 340.5만 |
|---|