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 | ₩56,453 | ₩57,378 | ₩56,124 | ₩56,815 | +0.64% | 66.2만 |
| 2026.10.08 | ₩55,983 | ₩57,311 | ₩55,232 | ₩56,533 | +0.98% | 102.8만 |
| 2026.10.07 | ₩56,185 | ₩56,426 | ₩54,039 | ₩54,951 | -2.20% | 119.2만 |
| 2026.10.06 | ₩56,748 | ₩57,016 | ₩55,004 | ₩55,594 | -2.03% | 125.5만 |
| 2026.10.05 | ₩55,259 | ₩57,821 | ₩54,508 | ₩57,070 | +3.28% | 159만 |
| 2026.10.02 | ₩55,192 | ₩55,419 | ₩54,092 | ₩54,588 | -1.09% | 160.8만 |
| 2026.10.01 | ₩55,889 | ₩56,755 | ₩54,615 | ₩55,957 | +0.12% | 96.2만 |
| 2026.09.30 | ₩56,654 | ₩57,244 | ₩55,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,983 |
| -1.18% |
| 107.4만 |
| 2026.09.29 | ₩55,896 | ₩56,909 | ₩55,454 | ₩56,252 | +0.64% | 114.6만 |
|---|
| 2026.09.28 | ₩57,995 | ₩58,351 | ₩57,097 | ₩57,150 | -1.46% | 107.5만 |
|---|
| 2026.09.25 | ₩58,062 | ₩59,269 | ₩56,694 | ₩57,432 | -1.09% | 95.8만 |
|---|
| 2026.09.24 | ₩60,503 | ₩60,517 | ₩58,331 | ₩58,666 | -3.04% | 145.4만 |
|---|
| 2026.09.23 | ₩61,456 | ₩61,456 | ₩59,491 | ₩59,846 | -2.62% | 74.8만 |
|---|
| 2026.09.22 | ₩58,344 | ₩61,123 | ₩58,344 | ₩60,409 | +3.54% | 147.4만 |
|---|
| 2026.09.21 | ₩59,283 | ₩59,860 | ₩58,143 | ₩59,283 | 0.00% | 114.9만 |
|---|
| 2026.09.18 | ₩58,947 | ₩59,564 | ₩58,371 | ₩59,363 | +0.71% | 216.2만 |
|---|
| 2026.09.17 | ₩59,497 | ₩60,195 | ₩59,229 | ₩59,256 | -0.41% | 76.6만 |
|---|
| 2026.09.16 | ₩61,912 | ₩62,448 | ₩58,626 | ₩59,471 | -3.94% | 100.3만 |
|---|
| 2026.09.15 | ₩59,269 | ₩63,307 | ₩59,001 | ₩62,435 | +5.34% | 173.2만 |
|---|
| 2026.09.14 | ₩60,611 | ₩60,698 | ₩58,384 | ₩58,854 | -2.90% | 96.2만 |
|---|
| 2026.09.11 | ₩60,839 | ₩61,901 | ₩59,940 | ₩60,731 | -0.18% | 128.5만 |
|---|
| 2026.09.10 | ₩62,019 | ₩62,022 | ₩60,309 | ₩61,348 | -1.08% | 79.8만 |
|---|
| 2026.09.09 | ₩62,475 | ₩62,851 | ₩60,396 | ₩60,973 | -2.40% | 129.2만 |
|---|
| 2026.09.08 | ₩62,126 | ₩62,998 | ₩61,187 | ₩61,550 | -0.93% | 155.5만 |
|---|
| 2026.09.04 | ₩63,119 | ₩63,119 | ₩60,731 | ₩61,174 | -3.08% | 112.9만 |
|---|
| 2026.09.03 | ₩63,910 | ₩64,366 | ₩62,475 | ₩62,488 | -2.22% | 127.8만 |
|---|
| 2026.09.02 | ₩62,193 | ₩65,064 | ₩61,415 | ₩64,487 | +3.69% | 103.3만 |
|---|
| 2026.09.01 | ₩62,488 | ₩62,770 | ₩61,697 | ₩62,502 | +0.02% | 112.2만 |
|---|
| 2026.08.31 | ₩62,622 | ₩63,172 | ₩61,201 | ₩61,469 | -1.84% | 95.8만 |
|---|
| 2026.08.28 | ₩62,542 | ₩62,690 | ₩60,731 | ₩61,375 | -1.87% | 88.1만 |
|---|
| 2026.08.27 | ₩60,316 | ₩62,810 | ₩59,994 | ₩62,690 | +3.94% | 79.2만 |
|---|
| 2026.08.26 | ₩60,812 | ₩61,529 | ₩60,034 | ₩60,597 | -0.35% | 124.1만 |
|---|
| 2026.08.25 | ₩60,624 | ₩62,180 | ₩60,383 | ₩61,509 | +1.46% | 109.9만 |
|---|
| 2026.08.24 | ₩61,697 | ₩61,925 | ₩59,511 | ₩61,670 | -0.04% | 172만 |
|---|
| 2026.08.21 | ₩63,239 | ₩64,098 | ₩62,019 | ₩62,059 | -1.87% | 131.9만 |
|---|
| 2026.08.20 | ₩62,448 | ₩63,360 | ₩61,972 | ₩63,011 | +0.90% | 71.5만 |
|---|
| 2026.08.19 | ₩61,321 | ₩62,415 | ₩60,933 | ₩61,523 | +0.33% | 111.6만 |
|---|
| 2026.08.18 | ₩61,067 | ₩61,147 | ₩60,530 | ₩60,691 | -0.61% | 73.5만 |
|---|
| 2026.08.17 | ₩60,624 | ₩61,013 | ₩60,088 | ₩60,597 | -0.04% | 83.4만 |
|---|
| 2026.08.14 | ₩59,739 | ₩61,241 | ₩59,511 | ₩60,490 | +1.26% | 90.4만 |
|---|
| 2026.08.13 | ₩59,243 | ₩59,564 | ₩57,821 | ₩59,404 | +0.27% | 84.4만 |
|---|
| 2026.08.12 | ₩59,108 | ₩59,752 | ₩58,391 | ₩59,122 | +0.02% | 112.5만 |
|---|
| 2026.08.11 | ₩58,800 | ₩59,886 | ₩58,210 | ₩59,658 | +1.46% | 137.7만 |
|---|
| 2026.08.10 | ₩55,648 | ₩58,491 | ₩55,568 | ₩58,411 | +4.97% | 185.6만 |
|---|
| 2026.08.07 | ₩54,481 | ₩55,648 | ₩54,012 | ₩54,682 | +0.37% | 102.7만 |
|---|
| 2026.08.06 | ₩54,481 | ₩55,675 | ₩54,481 | ₩54,575 | +0.17% | 100.7만 |
|---|
| 2026.08.05 | ₩55,272 | ₩55,306 | ₩52,845 | ₩53,515 | -3.18% | 107.4만 |
|---|
| 2026.08.04 | ₩53,475 | ₩54,857 | ₩53,355 | ₩54,763 | +2.41% | 143.9만 |
|---|
| 2026.08.03 | ₩55,822 | ₩56,091 | ₩53,945 | ₩54,213 | -2.88% | 137.4만 |
|---|
| 2026.07.31 | ₩56,158 | ₩57,097 | ₩55,474 | ₩56,869 | +1.27% | 103.9만 |
|---|
| 2026.07.30 | ₩55,340 | ₩55,957 | ₩54,039 | ₩55,581 | +0.44% | 230.8만 |
|---|
| 2026.07.29 | ₩53,784 | ₩55,031 | ₩52,771 | ₩55,004 | +2.27% | 312.2만 |
|---|
| 2026.07.28 | ₩53,985 | ₩55,554 | ₩52,335 | ₩52,577 | -2.61% | 420만 |
|---|
| 2026.07.27 | ₩57,445 | ₩58,210 | ₩57,164 | ₩57,821 | +0.65% | 207만 |
|---|
| 2026.07.24 | ₩57,982 | ₩58,478 | ₩57,110 | ₩58,022 | +0.07% | 183.8만 |
|---|
| 2026.07.23 | ₩57,566 | ₩59,176 | ₩57,566 | ₩57,821 | +0.44% | 156.3만 |
|---|
| 2026.07.22 | ₩57,687 | ₩58,894 | ₩57,687 | ₩58,129 | +0.77% | 190.7만 |
|---|
| 2026.07.21 | ₩54,977 | ₩57,244 | ₩54,132 | ₩57,137 | +3.93% | 132.9만 |
|---|
| 2026.07.20 | ₩55,165 | ₩56,064 | ₩54,387 | ₩54,454 | -1.29% | 106만 |
|---|
| 2026.07.17 | ₩54,240 | ₩55,729 | ₩53,784 | ₩55,661 | +2.62% | 124.2만 |
|---|
| 2026.07.16 | ₩53,878 | ₩55,179 | ₩53,878 | ₩54,213 | +0.62% | 136.7만 |
|---|
| 2026.07.15 | ₩56,506 | ₩56,527 | ₩53,435 | ₩54,428 | -3.68% | 149.6만 |
|---|
| 2026.07.14 | ₩56,614 | ₩56,909 | ₩55,232 | ₩55,903 | -1.26% | 161.4만 |
|---|
| 2026.07.13 | ₩53,891 | ₩56,185 | ₩53,891 | ₩56,050 | +4.01% | 162.7만 |
|---|
| 2026.07.10 | ₩52,630 | ₩53,663 | ₩52,503 | ₩53,609 | +1.86% | 119.9만 |
|---|
| 2026.07.09 | ₩52,563 | ₩52,563 | ₩51,477 | ₩52,174 | -0.74% | 95.6만 |
|---|
| 2026.07.08 | ₩51,732 | ₩53,609 | ₩51,732 | ₩52,966 | +2.39% | 186.3만 |
|---|
| 2026.07.07 | ₩50,806 | ₩51,658 | ₩50,276 | ₩51,450 | +1.27% | 121.5만 |
|---|
| 2026.07.06 | ₩50,726 | ₩51,718 | ₩50,042 | ₩50,176 | -1.08% | 141.6만 |
|---|
| 2026.07.02 | ₩50,471 | ₩51,504 | ₩50,256 | ₩50,954 | +0.96% | 146.7만 |
|---|
| 2026.07.01 | ₩49,384 | ₩50,685 | ₩49,304 | ₩49,733 | +0.71% | 166.4만 |
|---|
| 2026.06.30 | ₩51,463 | ₩51,909 | ₩50,001 | ₩50,028 | -2.79% | 145.8만 |
|---|
| 2026.06.29 | ₩51,758 | ₩52,516 | ₩50,699 | ₩51,128 | -1.22% | 211.6만 |
|---|
| 2026.06.26 | ₩51,839 | ₩52,791 | ₩51,101 | ₩51,410 | -0.83% | 683.9만 |
|---|
| 2026.06.25 | ₩52,188 | ₩53,086 | ₩51,919 | ₩52,536 | +0.67% | 165.2만 |
|---|
| 2026.06.24 | ₩55,004 | ₩55,246 | ₩52,530 | ₩52,536 | -4.49% | 242.3만 |
|---|
| 2026.06.23 | ₩56,493 | ₩56,708 | ₩55,708 | ₩56,265 | -0.40% | 120.3만 |
|---|
| 2026.06.22 | ₩56,225 | ₩56,962 | ₩55,125 | ₩56,802 | +1.03% | 132.6만 |
|---|
| 2026.06.18 | ₩57,190 | ₩57,271 | ₩54,039 | ₩55,903 | -2.25% | 353.4만 |
|---|
| 2026.06.17 | ₩58,103 | ₩59,122 | ₩57,137 | ₩57,714 | -0.67% | 133.5만 |
|---|
| 2026.06.16 | ₩59,766 | ₩60,302 | ₩57,968 | ₩58,357 | -2.36% | 170.3만 |
|---|
| 2026.06.15 | ₩61,563 | ₩62,140 | ₩60,438 | ₩60,557 | -1.63% | 128.3만 |
|---|
| 2026.06.12 | ₩61,630 | ₩63,266 | ₩61,516 | ₩62,944 | +2.13% | 73만 |
|---|
| 2026.06.11 | ₩62,757 | ₩63,400 | ₩61,389 | ₩61,871 | -1.41% | 83.6만 |
|---|
| 2026.06.10 | ₩60,114 | ₩62,649 | ₩60,114 | ₩62,059 | +3.24% | 133.4만 |
|---|
| 2026.06.09 | ₩62,851 | ₩63,172 | ₩59,846 | ₩60,758 | -3.33% | 89.9만 |
|---|
| 2026.06.08 | ₩61,885 | ₩63,159 | ₩61,885 | ₩63,011 | +1.82% | 85.9만 |
|---|
| 2026.06.05 | ₩62,153 | ₩62,334 | ₩60,409 | ₩60,906 | -2.01% | 95만 |
|---|
| 2026.06.04 | ₩61,831 | ₩62,985 | ₩61,026 | ₩62,609 | +1.26% | 85.6만 |
|---|
| 2026.06.03 | ₩63,199 | ₩64,058 | ₩61,925 | ₩62,569 | -1.00% | 125.8만 |
|---|
| 2026.06.02 | ₩62,944 | ₩64,312 | ₩62,730 | ₩63,213 | +0.43% | 103.8만 |
|---|
| 2026.06.01 | ₩62,942 | ₩63,494 | ₩62,368 | ₩63,199 | +0.41% | 115.3만 |
|---|
| 2026.05.29 | ₩62,676 | ₩63,132 | ₩61,670 | ₩62,341 | -0.53% | 157.7만 |
|---|
| 2026.05.28 | ₩63,749 | ₩64,219 | ₩62,743 | ₩63,307 | -0.69% | 122.5만 |
|---|
| 2026.05.27 | ₩65,721 | ₩65,855 | ₩63,213 | ₩63,561 | -3.29% | 177.4만 |
|---|
| 2026.05.26 | ₩68,403 | ₩69,758 | ₩67,035 | ₩67,089 | -1.92% | 143만 |
|---|
| 2026.05.22 | ₩70,469 | ₩70,489 | ₩69,329 | ₩69,744 | -1.03% | 114.7만 |
|---|
| 2026.05.21 | ₩73,004 | ₩73,037 | ₩68,993 | ₩70,201 | -3.84% | 134.7만 |
|---|
| 2026.05.20 | ₩72,709 | ₩73,741 | ₩71,830 | ₩72,387 | -0.44% | 156.8만 |
|---|
| 2026.05.19 | ₩72,910 | ₩73,232 | ₩71,327 | ₩72,776 | -0.18% | 138만 |
|---|
| 2026.05.18 | ₩70,616 | ₩73,245 | ₩70,073 | ₩72,923 | +3.27% | 124.8만 |
|---|
| 2026.05.15 | ₩69,744 | ₩71,354 | ₩69,235 | ₩70,952 | +1.73% | 89.9만 |
|---|
| 2026.05.14 | ₩68,363 | ₩70,496 | ₩68,055 | ₩70,429 | +3.02% | 87.7만 |
|---|
| 2026.05.13 | ₩69,128 | ₩69,704 | ₩68,283 | ₩68,725 | -0.58% | 131.2만 |
|---|
| 2026.05.12 | ₩68,658 | ₩69,456 | ₩68,068 | ₩68,739 | +0.12% | 126.6만 |
|---|
| 2026.05.11 | ₩68,162 | ₩68,899 | ₩67,438 | ₩68,417 | +0.37% | 156.3만 |
|---|
| 2026.05.08 | ₩65,117 | ₩68,443 | ₩64,802 | ₩67,250 | +3.27% | 148.2만 |
|---|
| 2026.05.07 | ₩65,748 | ₩65,774 | ₩63,374 | ₩65,023 | -1.10% | 126.1만 |
|---|
| 2026.05.06 | ₩64,675 | ₩67,236 | ₩64,380 | ₩65,828 | +1.78% | 154.1만 |
|---|
| 2026.05.05 | ₩67,518 | ₩68,055 | ₩66,539 | ₩66,995 | -0.77% | 146.6만 |
|---|
| 2026.05.04 | ₩67,384 | ₩68,906 | ₩66,767 | ₩68,309 | +1.37% | 152.5만 |
|---|
| 2026.05.01 | ₩67,759 | ₩68,350 | ₩66,244 | ₩67,786 | +0.04% | 202만 |
|---|
| 2026.04.30 | ₩67,062 | ₩68,832 | ₩66,371 | ₩68,443 | +2.06% | 222.4만 |
|---|
| 2026.04.29 | ₩69,396 | ₩69,731 | ₩66,941 | ₩67,464 | -2.78% | 325.9만 |
|---|
| 2026.04.28 | ₩73,191 | ₩73,191 | ₩67,880 | ₩68,376 | -6.58% | 249.6만 |
|---|
| 2026.04.27 | ₩69,744 | ₩72,574 | ₩68,792 | ₩71,890 | +3.08% | 322.7만 |
|---|
| 2026.04.24 | ₩66,069 | ₩66,941 | ₩65,131 | ₩66,445 | +0.57% | 107.6만 |
|---|
| 2026.04.23 | ₩64,487 | ₩65,761 | ₩64,259 | ₩65,640 | +1.79% | 133.9만 |
|---|
| 2026.04.22 | ₩64,380 | ₩65,156 | ₩63,213 | ₩64,286 | -0.15% | 132.3만 |
|---|
| 2026.04.21 | ₩63,105 | ₩63,950 | ₩62,797 | ₩63,521 | +0.66% | 70.7만 |
|---|
| 2026.04.20 | ₩62,971 | ₩63,226 | ₩61,710 | ₩62,542 | -0.68% | 144.8만 |
|---|
| 2026.04.17 | ₩63,139 | ₩63,199 | ₩60,946 | ₩62,730 | -0.65% | 213.1만 |
|---|
| 2026.04.16 | ₩63,991 | ₩65,453 | ₩63,541 | ₩65,050 | +1.66% | 146.2만 |
|---|
| 2026.04.15 | ₩64,514 | ₩64,782 | ₩63,079 | ₩63,602 | -1.41% | 176.3만 |
|---|
| 2026.04.14 | ₩66,096 | ₩66,096 | ₩63,320 | ₩63,937 | -3.27% | 101.8만 |
|---|
| 2026.04.13 | ₩66,076 | ₩67,008 | ₩65,466 | ₩66,391 | +0.48% | 98.3만 |
|---|
| 2026.04.10 | ₩66,056 | ₩66,713 | ₩65,506 | ₩65,627 | -0.65% | 101.2만 |
|---|
| 2026.04.09 | ₩67,719 | ₩68,839 | ₩66,552 | ₩66,552 | -1.72% | 144.5만 |
|---|
| 2026.04.08 | ₩65,828 | ₩67,612 | ₩64,405 | ₩67,491 | +2.53% | 149.8만 |
|---|
| 2026.04.07 | ₩66,928 | ₩68,209 | ₩66,378 | ₩68,068 | +1.70% | 135.2만 |
|---|
| 2026.04.06 | ₩66,244 | ₩67,236 | ₩65,801 | ₩66,418 | +0.26% | 81.4만 |
|---|
| 2026.04.02 | ₩66,324 | ₩69,221 | ₩65,909 | ₩66,874 | +0.83% | 232.3만 |
|---|
| 2026.04.01 | ₩65,023 | ₩65,520 | ₩63,883 | ₩65,050 | +0.04% | 158.4만 |
|---|
| 2026.03.31 | ₩65,721 | ₩67,317 | ₩64,970 | ₩65,815 | +0.14% | 206.8만 |
|---|
| 2026.03.30 | ₩68,162 | ₩68,390 | ₩64,970 | ₩65,573 | -3.80% | 142.8만 |
|---|
| 2026.03.27 | ₩66,619 | ₩67,505 | ₩66,217 | ₩66,807 | +0.28% | 105.7만 |
|---|
| 2026.03.26 | ₩66,110 | ₩67,531 | ₩66,043 | ₩66,834 | +1.10% | 132.4만 |
|---|
| 2026.03.25 | ₩66,190 | ₩67,625 | ₩65,520 | ₩66,244 | +0.08% | 134만 |
|---|
| 2026.03.24 | ₩64,648 | ₩68,108 | ₩64,239 | ₩66,767 | +3.28% | 209.9만 |
|---|
| 2026.03.23 | ₩62,475 | ₩64,359 | ₩61,375 | ₩64,205 | +2.77% | 144.5만 |
|---|
| 2026.03.20 | ₩64,078 | ₩64,715 | ₩61,965 | ₩62,649 | -2.23% | 306.4만 |
|---|
| 2026.03.19 | ₩61,898 | ₩65,171 | ₩61,684 | ₩64,044 | +3.47% | 137.4만 |
|---|
| 2026.03.18 | ₩64,017 | ₩64,017 | ₩61,442 | ₩62,569 | -2.26% | 248.1만 |
|---|
| 2026.03.17 | ₩62,368 | ₩64,929 | ₩62,207 | ₩63,897 | +2.45% | 226.6만 |
|---|
| 2026.03.16 | ₩61,026 | ₩62,569 | ₩59,939 | ₩61,979 | +1.56% | 189.8만 |
|---|
| 2026.03.13 | ₩60,523 | ₩62,622 | ₩60,088 | ₩62,099 | +2.60% | 192만 |
|---|
| 2026.03.12 | ₩60,490 | ₩61,449 | ₩59,564 | ₩61,295 | +1.33% | 165.1만 |
|---|
| 2026.03.11 | ₩60,503 | ₩61,818 | ₩59,913 | ₩60,798 | +0.49% | 112.2만 |
|---|
| 2026.03.10 | ₩60,570 | ₩62,046 | ₩60,430 | ₩61,107 | +0.89% | 125.3만 |
|---|
| 2026.03.09 | ₩59,015 | ₩61,201 | ₩57,834 | ₩60,973 | +3.32% | 172.5만 |
|---|
| 2026.03.06 | ₩60,195 | ₩60,691 | ₩58,223 | ₩58,612 | -2.63% | 158.9만 |
|---|
| 2026.03.05 | ₩61,482 | ₩61,563 | ₩58,800 | ₩60,731 | -1.22% | 220만 |
|---|
| 2026.03.04 | ₩60,383 | ₩61,670 | ₩59,578 | ₩61,456 | +1.78% | 130.7만 |
|---|
| 2026.03.03 | ₩60,825 | ₩62,032 | ₩59,583 | ₩61,254 | +0.71% | 203.5만 |
|---|
| 2026.03.02 | ₩62,421 | ₩62,743 | ₩59,410 | ₩61,670 | -1.20% | 262.1만 |
|---|
| 2026.02.27 | ₩60,852 | ₩61,429 | ₩60,155 | ₩60,933 | +0.13% | 314.5만 |
|---|
| 2026.02.26 | ₩60,114 | ₩60,973 | ₩59,417 | ₩60,235 | +0.20% | 156.6만 |
|---|
| 2026.02.25 | ₩62,126 | ₩62,703 | ₩60,329 | ₩61,321 | -1.30% | 133.8만 |
|---|
| 2026.02.24 | ₩60,718 | ₩62,676 | ₩60,114 | ₩61,898 | +1.94% | 215만 |
|---|
| 2026.02.23 | ₩60,919 | ₩63,628 | ₩60,020 | ₩60,705 | -0.35% | 259.6만 |
|---|
| 2026.02.20 | ₩60,141 | ₩61,214 | ₩59,310 | ₩61,053 | +1.52% | 246.1만 |
|---|
| 2026.02.19 | ₩60,262 | ₩61,000 | ₩59,538 | ₩60,812 | +0.91% | 228.4만 |
|---|
| 2026.02.18 | ₩58,800 | ₩59,658 | ₩58,304 | ₩59,363 | +0.96% | 222.6만 |
|---|
| 2026.02.17 | ₩60,651 | ₩61,348 | ₩57,888 | ₩58,304 | -3.87% | 333만 |
|---|
| 2026.02.13 | ₩56,332 | ₩62,113 | ₩56,117 | ₩61,456 | +9.10% | 674.8만 |
|---|
| 2026.02.12 | ₩58,317 | ₩58,344 | ₩54,575 | ₩57,110 | -2.07% | 446.9만 |
|---|
| 2026.02.11 | ₩57,204 | ₩59,243 | ₩56,211 | ₩59,095 | +3.31% | 287만 |
|---|
| 2026.02.10 | ₩56,064 | ₩56,828 | ₩54,991 | ₩56,238 | +0.31% | 320.2만 |
|---|
| 2026.02.09 | ₩55,661 | ₩56,614 | ₩54,052 | ₩56,144 | +0.87% | 453.1만 |
|---|
| 2026.02.06 | ₩50,001 | ₩52,805 | ₩50,001 | ₩52,577 | +5.15% | 217.7만 |
|---|
| 2026.02.05 | ₩50,337 | ₩50,799 | ₩49,009 | ₩49,653 | -1.36% | 161.1만 |
|---|
| 2026.02.04 | ₩49,237 | ₩51,946 | ₩49,237 | ₩51,624 | +4.85% | 158.7만 |
|---|
| 2026.02.03 | ₩48,365 | ₩49,847 | ₩47,882 | ₩49,036 | +1.39% | 225.6만 |
|---|
| 2026.02.02 | ₩46,581 | ₩48,861 | ₩45,937 | ₩48,285 | +3.66% | 175.3만 |
|---|
| 2026.01.30 | ₩47,520 | ₩48,399 | ₩47,051 | ₩47,775 | +0.54% | 210.4만 |
|---|
| 2026.01.29 | ₩47,788 | ₩49,304 | ₩47,091 | ₩48,298 | +1.07% | 253만 |
|---|
| 2026.01.28 | ₩48,030 | ₩48,177 | ₩45,602 | ₩46,434 | -3.32% | 246만 |
|---|
| 2026.01.27 | ₩47,413 | ₩48,365 | ₩47,185 | ₩47,265 | -0.31% | 289.2만 |
|---|
| 2026.01.26 | ₩46,018 | ₩47,534 | ₩46,018 | ₩47,212 | +2.59% | 317.6만 |
|---|
| 2026.01.23 | ₩46,192 | ₩46,997 | ₩45,173 | ₩45,240 | -2.06% | 151만 |
|---|
| 2026.01.22 | ₩45,522 | ₩45,602 | ₩44,985 | ₩45,481 | -0.09% | 121.6만 |
|---|
| 2026.01.21 | ₩44,543 | ₩46,273 | ₩44,489 | ₩45,589 | +2.35% | 235.7만 |
|---|
| 2026.01.20 | ₩43,590 | ₩44,248 | ₩43,094 | ₩44,100 | +1.17% | 140.8만 |
|---|
| 2026.01.16 | ₩44,248 | ₩44,489 | ₩43,751 | ₩43,845 | -0.91% | 148.8만 |
|---|
| 2026.01.15 | ₩43,121 | ₩44,355 | ₩42,987 | ₩44,234 | +2.58% | 179.4만 |
|---|
| 2026.01.14 | ₩42,061 | ₩43,905 | ₩42,061 | ₩43,698 | +3.89% | 292.1만 |
|---|
| 2026.01.13 | ₩40,868 | ₩42,182 | ₩40,707 | ₩41,672 | +1.97% | 184.3만 |
|---|
| 2026.01.12 | ₩40,532 | ₩41,189 | ₩39,929 | ₩40,130 | -0.99% | 155.1만 |
|---|
| 2026.01.09 | ₩40,519 | ₩41,485 | ₩40,412 | ₩40,854 | +0.83% | 124.8만 |
|---|
| 2026.01.08 | ₩38,494 | ₩40,787 | ₩38,494 | ₩40,532 | +5.30% | 120.5만 |
|---|
| 2026.01.07 | ₩39,728 | ₩40,036 | ₩38,413 | ₩38,789 | -2.36% | 158.2만 |
|---|
| 2026.01.06 | ₩39,312 | ₩40,707 | ₩38,876 | ₩40,049 | +1.88% | 198.3만 |
|---|
| 2026.01.05 | ₩40,184 | ₩40,244 | ₩37,716 | ₩38,936 | -3.10% | 258만 |
|---|
| 2026.01.02 | ₩37,863 | ₩39,245 | ₩37,394 | ₩38,896 | +2.73% | 143.6만 |
|---|
| 2025.12.31 | ₩38,225 | ₩38,333 | ₩37,796 | ₩37,877 | -0.91% | 118.1만 |
|---|
| 2025.12.30 | ₩38,292 | ₩38,641 | ₩38,024 | ₩38,064 | -0.60% | 113.5만 |
|---|
| 2025.12.29 | ₩37,823 | ₩38,212 | ₩37,622 | ₩37,984 | +0.43% | 101.4만 |
|---|
| 2025.12.26 | ₩37,796 | ₩38,004 | ₩37,394 | ₩37,608 | -0.50% | 86.6만 |
|---|
| 2025.12.24 | ₩37,863 | ₩37,997 | ₩37,447 | ₩37,877 | +0.04% | 52만 |
|---|
| 2025.12.23 | ₩38,158 | ₩38,480 | ₩37,582 | ₩37,877 | -0.74% | 79.9만 |
|---|
| 2025.12.22 | ₩37,957 | ₩39,158 | ₩37,957 | ₩38,064 | +0.28% | 181.8만 |
|---|
| 2025.12.19 | ₩37,823 | ₩38,359 | ₩37,461 | ₩37,514 | -0.82% | 252.1만 |
|---|
| 2025.12.18 | ₩38,239 | ₩38,400 | ₩37,179 | ₩37,635 | -1.58% | 182만 |
|---|
| 2025.12.17 | ₩37,836 | ₩38,601 | ₩37,112 | ₩38,252 | +1.10% | 202.7만 |
|---|
| 2025.12.16 | ₩39,272 | ₩39,325 | ₩37,112 | ₩37,555 | -4.37% | 247.3만 |
|---|
| 2025.12.15 | ₩40,116 | ₩40,318 | ₩39,513 | ₩39,875 | -0.60% | 144.2만 |
|---|
| 2025.12.12 | ₩41,686 | ₩41,833 | ₩39,835 | ₩39,875 | -4.34% | 189.2만 |
|---|
| 2025.12.11 | ₩41,914 | ₩43,671 | ₩41,578 | ₩42,021 | +0.26% | 276.7만 |
|---|
| 2025.12.10 | ₩42,651 | ₩43,094 | ₩41,216 | ₩42,316 | -0.79% | 246.9만 |
|---|
| 2025.12.09 | ₩43,014 | ₩43,952 | ₩42,920 | ₩43,255 | +0.56% | 149.1만 |
|---|
| 2025.12.08 | ₩43,631 | ₩44,109 | ₩42,558 | ₩42,826 | -1.84% | 162만 |
|---|
| 2025.12.05 | ₩44,261 | ₩44,878 | ₩43,912 | ₩44,006 | -0.58% | 132.6만 |
|---|
| 2025.12.04 | ₩44,489 | ₩44,489 | ₩43,067 | ₩43,631 | -1.93% | 198.3만 |
|---|
| 2025.12.03 | ₩42,088 | ₩45,146 | ₩42,033 | ₩45,092 | +7.14% | 267.2만 |
|---|
| 2025.12.02 | ₩42,034 | ₩42,195 | ₩40,901 | ₩41,713 | -0.77% | 100.1만 |
|---|
| 2025.12.01 | ₩40,801 | ₩42,625 | ₩40,707 | ₩42,048 | +3.06% | 210.1만 |
|---|
| 2025.11.28 | ₩40,935 | ₩41,485 | ₩40,586 | ₩41,069 | +0.33% | 70.6만 |
|---|
| 2025.11.26 | ₩40,814 | ₩41,391 | ₩40,733 | ₩40,814 | 0.00% | 166.6만 |
|---|
| 2025.11.25 | ₩40,452 | ₩41,230 | ₩39,164 | ₩40,908 | +1.13% | 177.2만 |
|---|
| 2025.11.24 | ₩39,875 | ₩40,881 | ₩39,298 | ₩40,465 | +1.48% | 120.4만 |
|---|
| 2025.11.21 | ₩39,124 | ₩40,544 | ₩38,574 | ₩40,331 | +3.09% | 141.9만 |
|---|
| 2025.11.20 | ₩40,680 | ₩41,753 | ₩39,151 | ₩39,446 | -3.03% | 195.6만 |
|---|
| 2025.11.19 | ₩39,982 | ₩41,055 | ₩39,780 | ₩40,184 | +0.50% | 147.6만 |
|---|
| 2025.11.18 | ₩39,835 | ₩41,578 | ₩39,728 | ₩41,069 | +3.10% | 145.6만 |
|---|
| 2025.11.17 | ₩40,707 | ₩41,552 | ₩39,848 | ₩40,157 | -1.35% | 179.8만 |
|---|
| 2025.11.14 | ₩39,473 | ₩40,921 | ₩39,084 | ₩40,666 | +3.02% | 127.8만 |
|---|
| 2025.11.13 | ₩39,674 | ₩41,008 | ₩39,292 | ₩39,795 | +0.30% | 131.5만 |
|---|
| 2025.11.12 | ₩40,398 | ₩41,069 | ₩39,607 | ₩39,674 | -1.79% | 140.5만 |
|---|
| 2025.11.11 | ₩39,419 | ₩41,511 | ₩39,419 | ₩40,827 | +3.57% | 134.4만 |
|---|
| 2025.11.10 | ₩39,553 | ₩40,076 | ₩38,554 | ₩39,137 | -1.05% | 149.5만 |
|---|
| 2025.11.07 | ₩38,587 | ₩39,339 | ₩38,085 | ₩39,204 | +1.60% | 95.9만 |
|---|
| 2025.11.06 | ₩38,373 | ₩39,728 | ₩37,756 | ₩38,587 | +0.56% | 120.3만 |
|---|
| 2025.11.05 | ₩39,111 | ₩39,285 | ₩38,413 | ₩38,453 | -1.68% | 114.6만 |
|---|
| 2025.11.04 | ₩39,030 | ₩39,721 | ₩38,386 | ₩38,869 | -0.41% | 94.6만 |
|---|
| 2025.11.03 | ₩38,829 | ₩40,398 | ₩38,400 | ₩40,009 | +3.04% | 158.5만 |
|---|
| 2025.10.31 | ₩39,687 | ₩40,237 | ₩39,164 | ₩39,365 | -0.81% | 135.7만 |
|---|
| 2025.10.30 | ₩39,030 | ₩40,314 | ₩38,587 | ₩39,701 | +1.72% | 201.2만 |
|---|
| 2025.10.29 | ₩40,291 | ₩40,425 | ₩38,507 | ₩39,325 | -2.40% | 290.1만 |
|---|
| 2025.10.28 | ₩40,841 | ₩41,545 | ₩39,768 | ₩40,170 | -1.64% | 264.2만 |
|---|
| 2025.10.27 | ₩41,511 | ₩41,766 | ₩40,452 | ₩40,801 | -1.71% | 219.9만 |
|---|
| 2025.10.24 | ₩41,096 | ₩42,008 | ₩40,935 | ₩40,988 | -0.26% | 181.1만 |
|---|
| 2025.10.23 | ₩39,593 | ₩40,915 | ₩39,379 | ₩40,841 | +3.15% | 277.8만 |
|---|
| 2025.10.22 | ₩37,863 | ₩38,869 | ₩37,608 | ₩38,520 | +1.74% | 151.8만 |
|---|
| 2025.10.21 | ₩37,796 | ₩38,339 | ₩37,260 | ₩37,488 | -0.82% | 133.7만 |
|---|
| 2025.10.20 | ₩37,058 | ₩37,917 | ₩36,830 | ₩37,783 | +1.95% | 221.1만 |
|---|
| 2025.10.17 | ₩36,723 | ₩37,152 | ₩36,374 | ₩36,857 | +0.37% | 131.8만 |
|---|
| 2025.10.16 | ₩38,105 | ₩38,386 | ₩36,428 | ₩36,817 | -3.38% | 144.6만 |
|---|
| 2025.10.15 | ₩37,166 | ₩38,380 | ₩36,978 | ₩37,971 | +2.17% | 186.5만 |
|---|
| 2025.10.14 | ₩35,932 | ₩36,784 | ₩35,851 | ₩36,616 | +1.90% | 187만 |
|---|
| 2025.10.13 | ₩36,710 | ₩37,065 | ₩36,006 | ₩36,991 | +0.77% | 170.4만 |
|---|
| 2025.10.10 | ₩37,957 | ₩38,467 | ₩35,804 | ₩35,811 | -5.65% | 340.5만 |
|---|