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 | ₩56,449 | ₩57,374 | ₩56,120 | ₩56,811 | +0.64% | 66.2만 |
| 2026.10.08 | ₩55,979 | ₩57,307 | ₩55,228 | ₩56,529 | +0.98% | 102.8만 |
| 2026.10.07 | ₩56,180 | ₩56,422 | ₩54,035 | ₩54,947 | -2.20% | 119.2만 |
| 2026.10.06 | ₩56,744 | ₩57,012 | ₩55,000 | ₩55,590 | -2.03% | 125.5만 |
| 2026.10.05 | ₩55,255 | ₩57,817 | ₩54,504 | ₩57,066 | +3.28% | 159만 |
| 2026.10.02 | ₩55,188 | ₩55,415 | ₩54,088 | ₩54,584 | -1.09% | 160.8만 |
| 2026.10.01 | ₩55,885 | ₩56,750 | ₩54,611 | ₩55,952 | +0.12% | 96.2만 |
| 2026.09.30 | ₩56,650 | ₩57,240 | ₩55,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,979 |
| -1.18% |
| 107.4만 |
| 2026.09.29 | ₩55,892 | ₩56,905 | ₩55,449 | ₩56,247 | +0.64% | 114.6만 |
|---|
| 2026.09.28 | ₩57,991 | ₩58,346 | ₩57,092 | ₩57,146 | -1.46% | 107.5만 |
|---|
| 2026.09.25 | ₩58,058 | ₩59,265 | ₩56,690 | ₩57,428 | -1.09% | 95.8만 |
|---|
| 2026.09.24 | ₩60,499 | ₩60,512 | ₩58,326 | ₩58,661 | -3.04% | 145.4만 |
|---|
| 2026.09.23 | ₩61,451 | ₩61,451 | ₩59,486 | ₩59,842 | -2.62% | 74.8만 |
|---|
| 2026.09.22 | ₩58,340 | ₩61,118 | ₩58,340 | ₩60,405 | +3.54% | 147.4만 |
|---|
| 2026.09.21 | ₩59,278 | ₩59,855 | ₩58,138 | ₩59,278 | 0.00% | 114.9만 |
|---|
| 2026.09.18 | ₩58,943 | ₩59,560 | ₩58,366 | ₩59,359 | +0.71% | 216.2만 |
|---|
| 2026.09.17 | ₩59,493 | ₩60,190 | ₩59,225 | ₩59,252 | -0.41% | 76.6만 |
|---|
| 2026.09.16 | ₩61,907 | ₩62,443 | ₩58,621 | ₩59,466 | -3.94% | 100.3만 |
|---|
| 2026.09.15 | ₩59,265 | ₩63,302 | ₩58,997 | ₩62,430 | +5.34% | 173.2만 |
|---|
| 2026.09.14 | ₩60,606 | ₩60,693 | ₩58,380 | ₩58,849 | -2.90% | 96.2만 |
|---|
| 2026.09.11 | ₩60,834 | ₩61,896 | ₩59,936 | ₩60,727 | -0.18% | 128.5만 |
|---|
| 2026.09.10 | ₩62,014 | ₩62,017 | ₩60,304 | ₩61,344 | -1.08% | 79.8만 |
|---|
| 2026.09.09 | ₩62,470 | ₩62,846 | ₩60,392 | ₩60,968 | -2.40% | 129.2만 |
|---|
| 2026.09.08 | ₩62,122 | ₩62,993 | ₩61,183 | ₩61,545 | -0.93% | 155.5만 |
|---|
| 2026.09.04 | ₩63,114 | ₩63,114 | ₩60,727 | ₩61,169 | -3.08% | 112.9만 |
|---|
| 2026.09.03 | ₩63,905 | ₩64,361 | ₩62,470 | ₩62,484 | -2.22% | 127.8만 |
|---|
| 2026.09.02 | ₩62,189 | ₩65,059 | ₩61,411 | ₩64,482 | +3.69% | 103.3만 |
|---|
| 2026.09.01 | ₩62,484 | ₩62,765 | ₩61,692 | ₩62,497 | +0.02% | 112.2만 |
|---|
| 2026.08.31 | ₩62,618 | ₩63,168 | ₩61,196 | ₩61,464 | -1.84% | 95.8만 |
|---|
| 2026.08.28 | ₩62,537 | ₩62,685 | ₩60,727 | ₩61,371 | -1.87% | 88.1만 |
|---|
| 2026.08.27 | ₩60,311 | ₩62,806 | ₩59,989 | ₩62,685 | +3.94% | 79.2만 |
|---|
| 2026.08.26 | ₩60,807 | ₩61,525 | ₩60,029 | ₩60,593 | -0.35% | 124.1만 |
|---|
| 2026.08.25 | ₩60,620 | ₩62,175 | ₩60,378 | ₩61,505 | +1.46% | 109.9만 |
|---|
| 2026.08.24 | ₩61,692 | ₩61,920 | ₩59,506 | ₩61,666 | -0.04% | 172만 |
|---|
| 2026.08.21 | ₩63,235 | ₩64,093 | ₩62,014 | ₩62,055 | -1.87% | 131.9만 |
|---|
| 2026.08.20 | ₩62,443 | ₩63,355 | ₩61,967 | ₩63,007 | +0.90% | 71.5만 |
|---|
| 2026.08.19 | ₩61,317 | ₩62,410 | ₩60,928 | ₩61,518 | +0.33% | 111.6만 |
|---|
| 2026.08.18 | ₩61,062 | ₩61,143 | ₩60,526 | ₩60,687 | -0.61% | 73.5만 |
|---|
| 2026.08.17 | ₩60,620 | ₩61,008 | ₩60,083 | ₩60,593 | -0.04% | 83.4만 |
|---|
| 2026.08.14 | ₩59,734 | ₩61,236 | ₩59,506 | ₩60,485 | +1.26% | 90.4만 |
|---|
| 2026.08.13 | ₩59,238 | ₩59,560 | ₩57,817 | ₩59,399 | +0.27% | 84.4만 |
|---|
| 2026.08.12 | ₩59,104 | ₩59,748 | ₩58,387 | ₩59,117 | +0.02% | 112.5만 |
|---|
| 2026.08.11 | ₩58,796 | ₩59,882 | ₩58,205 | ₩59,654 | +1.46% | 137.7만 |
|---|
| 2026.08.10 | ₩55,644 | ₩58,487 | ₩55,563 | ₩58,407 | +4.97% | 185.6만 |
|---|
| 2026.08.07 | ₩54,477 | ₩55,644 | ₩54,008 | ₩54,678 | +0.37% | 102.7만 |
|---|
| 2026.08.06 | ₩54,477 | ₩55,671 | ₩54,477 | ₩54,571 | +0.17% | 100.7만 |
|---|
| 2026.08.05 | ₩55,268 | ₩55,302 | ₩52,841 | ₩53,511 | -3.18% | 107.4만 |
|---|
| 2026.08.04 | ₩53,471 | ₩54,853 | ₩53,351 | ₩54,759 | +2.41% | 143.9만 |
|---|
| 2026.08.03 | ₩55,818 | ₩56,086 | ₩53,941 | ₩54,209 | -2.88% | 137.4만 |
|---|
| 2026.07.31 | ₩56,154 | ₩57,092 | ₩55,470 | ₩56,864 | +1.27% | 103.9만 |
|---|
| 2026.07.30 | ₩55,335 | ₩55,952 | ₩54,035 | ₩55,577 | +0.44% | 230.8만 |
|---|
| 2026.07.29 | ₩53,780 | ₩55,027 | ₩52,767 | ₩55,000 | +2.27% | 312.2만 |
|---|
| 2026.07.28 | ₩53,981 | ₩55,550 | ₩52,331 | ₩52,573 | -2.61% | 420만 |
|---|
| 2026.07.27 | ₩57,441 | ₩58,205 | ₩57,159 | ₩57,817 | +0.65% | 207만 |
|---|
| 2026.07.24 | ₩57,977 | ₩58,474 | ₩57,106 | ₩58,018 | +0.07% | 183.8만 |
|---|
| 2026.07.23 | ₩57,562 | ₩59,171 | ₩57,562 | ₩57,817 | +0.44% | 156.3만 |
|---|
| 2026.07.22 | ₩57,682 | ₩58,889 | ₩57,682 | ₩58,125 | +0.77% | 190.7만 |
|---|
| 2026.07.21 | ₩54,973 | ₩57,240 | ₩54,128 | ₩57,133 | +3.93% | 132.9만 |
|---|
| 2026.07.20 | ₩55,161 | ₩56,060 | ₩54,383 | ₩54,450 | -1.29% | 106만 |
|---|
| 2026.07.17 | ₩54,236 | ₩55,724 | ₩53,780 | ₩55,657 | +2.62% | 124.2만 |
|---|
| 2026.07.16 | ₩53,874 | ₩55,174 | ₩53,874 | ₩54,209 | +0.62% | 136.7만 |
|---|
| 2026.07.15 | ₩56,502 | ₩56,522 | ₩53,431 | ₩54,423 | -3.68% | 149.6만 |
|---|
| 2026.07.14 | ₩56,610 | ₩56,905 | ₩55,228 | ₩55,899 | -1.26% | 161.4만 |
|---|
| 2026.07.13 | ₩53,887 | ₩56,180 | ₩53,887 | ₩56,046 | +4.01% | 162.7만 |
|---|
| 2026.07.10 | ₩52,626 | ₩53,659 | ₩52,499 | ₩53,605 | +1.86% | 119.9만 |
|---|
| 2026.07.09 | ₩52,559 | ₩52,559 | ₩51,473 | ₩52,170 | -0.74% | 95.6만 |
|---|
| 2026.07.08 | ₩51,728 | ₩53,605 | ₩51,728 | ₩52,962 | +2.39% | 186.3만 |
|---|
| 2026.07.07 | ₩50,802 | ₩51,654 | ₩50,273 | ₩51,446 | +1.27% | 121.5만 |
|---|
| 2026.07.06 | ₩50,722 | ₩51,714 | ₩50,038 | ₩50,172 | -1.08% | 141.6만 |
|---|
| 2026.07.02 | ₩50,467 | ₩51,500 | ₩50,253 | ₩50,950 | +0.96% | 146.7만 |
|---|
| 2026.07.01 | ₩49,381 | ₩50,682 | ₩49,300 | ₩49,729 | +0.71% | 166.4만 |
|---|
| 2026.06.30 | ₩51,460 | ₩51,905 | ₩49,998 | ₩50,025 | -2.79% | 145.8만 |
|---|
| 2026.06.29 | ₩51,755 | ₩52,512 | ₩50,695 | ₩51,124 | -1.22% | 211.6만 |
|---|
| 2026.06.26 | ₩51,835 | ₩52,787 | ₩51,097 | ₩51,406 | -0.83% | 683.9만 |
|---|
| 2026.06.25 | ₩52,184 | ₩53,082 | ₩51,916 | ₩52,532 | +0.67% | 165.2만 |
|---|
| 2026.06.24 | ₩55,000 | ₩55,242 | ₩52,526 | ₩52,532 | -4.49% | 242.3만 |
|---|
| 2026.06.23 | ₩56,489 | ₩56,703 | ₩55,704 | ₩56,261 | -0.40% | 120.3만 |
|---|
| 2026.06.22 | ₩56,221 | ₩56,958 | ₩55,121 | ₩56,797 | +1.03% | 132.6만 |
|---|
| 2026.06.18 | ₩57,186 | ₩57,267 | ₩54,035 | ₩55,899 | -2.25% | 353.4만 |
|---|
| 2026.06.17 | ₩58,098 | ₩59,117 | ₩57,133 | ₩57,709 | -0.67% | 133.5만 |
|---|
| 2026.06.16 | ₩59,761 | ₩60,298 | ₩57,964 | ₩58,353 | -2.36% | 170.3만 |
|---|
| 2026.06.15 | ₩61,558 | ₩62,135 | ₩60,433 | ₩60,552 | -1.63% | 128.3만 |
|---|
| 2026.06.12 | ₩61,625 | ₩63,262 | ₩61,511 | ₩62,940 | +2.13% | 73만 |
|---|
| 2026.06.11 | ₩62,752 | ₩63,396 | ₩61,384 | ₩61,867 | -1.41% | 83.6만 |
|---|
| 2026.06.10 | ₩60,110 | ₩62,645 | ₩60,110 | ₩62,055 | +3.24% | 133.4만 |
|---|
| 2026.06.09 | ₩62,846 | ₩63,168 | ₩59,842 | ₩60,754 | -3.33% | 89.9만 |
|---|
| 2026.06.08 | ₩61,880 | ₩63,154 | ₩61,880 | ₩63,007 | +1.82% | 85.9만 |
|---|
| 2026.06.05 | ₩62,148 | ₩62,329 | ₩60,405 | ₩60,901 | -2.01% | 95만 |
|---|
| 2026.06.04 | ₩61,827 | ₩62,980 | ₩61,022 | ₩62,604 | +1.26% | 85.6만 |
|---|
| 2026.06.03 | ₩63,195 | ₩64,053 | ₩61,920 | ₩62,564 | -1.00% | 125.8만 |
|---|
| 2026.06.02 | ₩62,940 | ₩64,308 | ₩62,725 | ₩63,208 | +0.43% | 103.8만 |
|---|
| 2026.06.01 | ₩62,937 | ₩63,490 | ₩62,363 | ₩63,195 | +0.41% | 115.3만 |
|---|
| 2026.05.29 | ₩62,671 | ₩63,127 | ₩61,666 | ₩62,336 | -0.53% | 157.7만 |
|---|
| 2026.05.28 | ₩63,744 | ₩64,214 | ₩62,739 | ₩63,302 | -0.69% | 122.5만 |
|---|
| 2026.05.27 | ₩65,716 | ₩65,850 | ₩63,208 | ₩63,557 | -3.29% | 177.4만 |
|---|
| 2026.05.26 | ₩68,398 | ₩69,753 | ₩67,030 | ₩67,084 | -1.92% | 143만 |
|---|
| 2026.05.22 | ₩70,463 | ₩70,484 | ₩69,324 | ₩69,739 | -1.03% | 114.7만 |
|---|
| 2026.05.21 | ₩72,998 | ₩73,032 | ₩68,988 | ₩70,195 | -3.84% | 134.7만 |
|---|
| 2026.05.20 | ₩72,703 | ₩73,736 | ₩71,825 | ₩72,381 | -0.44% | 156.8만 |
|---|
| 2026.05.19 | ₩72,904 | ₩73,226 | ₩71,322 | ₩72,770 | -0.18% | 138만 |
|---|
| 2026.05.18 | ₩70,611 | ₩73,240 | ₩70,068 | ₩72,918 | +3.27% | 124.8만 |
|---|
| 2026.05.15 | ₩69,739 | ₩71,349 | ₩69,230 | ₩70,946 | +1.73% | 89.9만 |
|---|
| 2026.05.14 | ₩68,358 | ₩70,490 | ₩68,049 | ₩70,423 | +3.02% | 87.7만 |
|---|
| 2026.05.13 | ₩69,122 | ₩69,699 | ₩68,277 | ₩68,720 | -0.58% | 131.2만 |
|---|
| 2026.05.12 | ₩68,653 | ₩69,451 | ₩68,063 | ₩68,733 | +0.12% | 126.6만 |
|---|
| 2026.05.11 | ₩68,157 | ₩68,894 | ₩67,433 | ₩68,412 | +0.37% | 156.3만 |
|---|
| 2026.05.08 | ₩65,112 | ₩68,438 | ₩64,797 | ₩67,245 | +3.27% | 148.2만 |
|---|
| 2026.05.07 | ₩65,743 | ₩65,770 | ₩63,369 | ₩65,018 | -1.10% | 126.1만 |
|---|
| 2026.05.06 | ₩64,670 | ₩67,231 | ₩64,375 | ₩65,823 | +1.78% | 154.1만 |
|---|
| 2026.05.05 | ₩67,513 | ₩68,049 | ₩66,534 | ₩66,990 | -0.77% | 146.6만 |
|---|
| 2026.05.04 | ₩67,379 | ₩68,901 | ₩66,762 | ₩68,304 | +1.37% | 152.5만 |
|---|
| 2026.05.01 | ₩67,754 | ₩68,344 | ₩66,239 | ₩67,781 | +0.04% | 202만 |
|---|
| 2026.04.30 | ₩67,057 | ₩68,827 | ₩66,366 | ₩68,438 | +2.06% | 222.4만 |
|---|
| 2026.04.29 | ₩69,391 | ₩69,726 | ₩66,936 | ₩67,459 | -2.78% | 325.9만 |
|---|
| 2026.04.28 | ₩73,186 | ₩73,186 | ₩67,875 | ₩68,371 | -6.58% | 249.6만 |
|---|
| 2026.04.27 | ₩69,739 | ₩72,569 | ₩68,787 | ₩71,885 | +3.08% | 322.7만 |
|---|
| 2026.04.24 | ₩66,065 | ₩66,936 | ₩65,126 | ₩66,440 | +0.57% | 107.6만 |
|---|
| 2026.04.23 | ₩64,482 | ₩65,756 | ₩64,254 | ₩65,635 | +1.79% | 133.9만 |
|---|
| 2026.04.22 | ₩64,375 | ₩65,151 | ₩63,208 | ₩64,281 | -0.15% | 132.3만 |
|---|
| 2026.04.21 | ₩63,101 | ₩63,946 | ₩62,792 | ₩63,516 | +0.66% | 70.7만 |
|---|
| 2026.04.20 | ₩62,967 | ₩63,221 | ₩61,706 | ₩62,537 | -0.68% | 144.8만 |
|---|
| 2026.04.17 | ₩63,134 | ₩63,195 | ₩60,941 | ₩62,725 | -0.65% | 213.1만 |
|---|
| 2026.04.16 | ₩63,986 | ₩65,448 | ₩63,537 | ₩65,045 | +1.66% | 146.2만 |
|---|
| 2026.04.15 | ₩64,509 | ₩64,777 | ₩63,074 | ₩63,597 | -1.41% | 176.3만 |
|---|
| 2026.04.14 | ₩66,091 | ₩66,091 | ₩63,315 | ₩63,932 | -3.27% | 101.8만 |
|---|
| 2026.04.13 | ₩66,071 | ₩67,003 | ₩65,461 | ₩66,386 | +0.48% | 98.3만 |
|---|
| 2026.04.10 | ₩66,051 | ₩66,708 | ₩65,501 | ₩65,622 | -0.65% | 101.2만 |
|---|
| 2026.04.09 | ₩67,714 | ₩68,834 | ₩66,547 | ₩66,547 | -1.72% | 144.5만 |
|---|
| 2026.04.08 | ₩65,823 | ₩67,607 | ₩64,400 | ₩67,486 | +2.53% | 149.8만 |
|---|
| 2026.04.07 | ₩66,923 | ₩68,204 | ₩66,373 | ₩68,063 | +1.70% | 135.2만 |
|---|
| 2026.04.06 | ₩66,239 | ₩67,231 | ₩65,796 | ₩66,413 | +0.26% | 81.4만 |
|---|
| 2026.04.02 | ₩66,319 | ₩69,216 | ₩65,904 | ₩66,869 | +0.83% | 232.3만 |
|---|
| 2026.04.01 | ₩65,018 | ₩65,515 | ₩63,878 | ₩65,045 | +0.04% | 158.4만 |
|---|
| 2026.03.31 | ₩65,716 | ₩67,312 | ₩64,965 | ₩65,810 | +0.14% | 206.8만 |
|---|
| 2026.03.30 | ₩68,157 | ₩68,385 | ₩64,965 | ₩65,568 | -3.80% | 142.8만 |
|---|
| 2026.03.27 | ₩66,614 | ₩67,500 | ₩66,212 | ₩66,802 | +0.28% | 105.7만 |
|---|
| 2026.03.26 | ₩66,105 | ₩67,526 | ₩66,038 | ₩66,829 | +1.10% | 132.4만 |
|---|
| 2026.03.25 | ₩66,185 | ₩67,620 | ₩65,515 | ₩66,239 | +0.08% | 134만 |
|---|
| 2026.03.24 | ₩64,643 | ₩68,103 | ₩64,234 | ₩66,762 | +3.28% | 209.9만 |
|---|
| 2026.03.23 | ₩62,470 | ₩64,355 | ₩61,371 | ₩64,200 | +2.77% | 144.5만 |
|---|
| 2026.03.20 | ₩64,073 | ₩64,710 | ₩61,961 | ₩62,645 | -2.23% | 306.4만 |
|---|
| 2026.03.19 | ₩61,894 | ₩65,166 | ₩61,679 | ₩64,039 | +3.47% | 137.4만 |
|---|
| 2026.03.18 | ₩64,013 | ₩64,013 | ₩61,438 | ₩62,564 | -2.26% | 248.1만 |
|---|
| 2026.03.17 | ₩62,363 | ₩64,925 | ₩62,202 | ₩63,892 | +2.45% | 226.6만 |
|---|
| 2026.03.16 | ₩61,022 | ₩62,564 | ₩59,934 | ₩61,974 | +1.56% | 189.8만 |
|---|
| 2026.03.13 | ₩60,519 | ₩62,618 | ₩60,083 | ₩62,095 | +2.60% | 192만 |
|---|
| 2026.03.12 | ₩60,485 | ₩61,444 | ₩59,560 | ₩61,290 | +1.33% | 165.1만 |
|---|
| 2026.03.11 | ₩60,499 | ₩61,813 | ₩59,909 | ₩60,794 | +0.49% | 112.2만 |
|---|
| 2026.03.10 | ₩60,566 | ₩62,041 | ₩60,425 | ₩61,102 | +0.89% | 125.3만 |
|---|
| 2026.03.09 | ₩59,010 | ₩61,196 | ₩57,830 | ₩60,968 | +3.32% | 172.5만 |
|---|
| 2026.03.06 | ₩60,190 | ₩60,687 | ₩58,219 | ₩58,608 | -2.63% | 158.9만 |
|---|
| 2026.03.05 | ₩61,478 | ₩61,558 | ₩58,796 | ₩60,727 | -1.22% | 220만 |
|---|
| 2026.03.04 | ₩60,378 | ₩61,666 | ₩59,573 | ₩61,451 | +1.78% | 130.7만 |
|---|
| 2026.03.03 | ₩60,821 | ₩62,028 | ₩59,579 | ₩61,250 | +0.71% | 203.5만 |
|---|
| 2026.03.02 | ₩62,417 | ₩62,739 | ₩59,406 | ₩61,666 | -1.20% | 262.1만 |
|---|
| 2026.02.27 | ₩60,848 | ₩61,424 | ₩60,150 | ₩60,928 | +0.13% | 314.5만 |
|---|
| 2026.02.26 | ₩60,110 | ₩60,968 | ₩59,413 | ₩60,231 | +0.20% | 156.6만 |
|---|
| 2026.02.25 | ₩62,122 | ₩62,698 | ₩60,324 | ₩61,317 | -1.30% | 133.8만 |
|---|
| 2026.02.24 | ₩60,713 | ₩62,671 | ₩60,110 | ₩61,894 | +1.94% | 215만 |
|---|
| 2026.02.23 | ₩60,915 | ₩63,624 | ₩60,016 | ₩60,700 | -0.35% | 259.6만 |
|---|
| 2026.02.20 | ₩60,137 | ₩61,210 | ₩59,305 | ₩61,049 | +1.52% | 246.1만 |
|---|
| 2026.02.19 | ₩60,257 | ₩60,995 | ₩59,533 | ₩60,807 | +0.91% | 228.4만 |
|---|
| 2026.02.18 | ₩58,796 | ₩59,654 | ₩58,299 | ₩59,359 | +0.96% | 222.6만 |
|---|
| 2026.02.17 | ₩60,646 | ₩61,344 | ₩57,884 | ₩58,299 | -3.87% | 333만 |
|---|
| 2026.02.13 | ₩56,328 | ₩62,108 | ₩56,113 | ₩61,451 | +9.10% | 674.8만 |
|---|
| 2026.02.12 | ₩58,313 | ₩58,340 | ₩54,571 | ₩57,106 | -2.07% | 446.9만 |
|---|
| 2026.02.11 | ₩57,200 | ₩59,238 | ₩56,207 | ₩59,091 | +3.31% | 287만 |
|---|
| 2026.02.10 | ₩56,060 | ₩56,824 | ₩54,987 | ₩56,234 | +0.31% | 320.2만 |
|---|
| 2026.02.09 | ₩55,657 | ₩56,610 | ₩54,048 | ₩56,140 | +0.87% | 453.1만 |
|---|
| 2026.02.06 | ₩49,998 | ₩52,801 | ₩49,998 | ₩52,573 | +5.15% | 217.7만 |
|---|
| 2026.02.05 | ₩50,333 | ₩50,796 | ₩49,005 | ₩49,649 | -1.36% | 161.1만 |
|---|
| 2026.02.04 | ₩49,233 | ₩51,942 | ₩49,233 | ₩51,620 | +4.85% | 158.7만 |
|---|
| 2026.02.03 | ₩48,362 | ₩49,843 | ₩47,879 | ₩49,032 | +1.39% | 225.6만 |
|---|
| 2026.02.02 | ₩46,578 | ₩48,858 | ₩45,934 | ₩48,281 | +3.66% | 175.3만 |
|---|
| 2026.01.30 | ₩47,517 | ₩48,395 | ₩47,047 | ₩47,771 | +0.54% | 210.4만 |
|---|
| 2026.01.29 | ₩47,785 | ₩49,300 | ₩47,087 | ₩48,294 | +1.07% | 253만 |
|---|
| 2026.01.28 | ₩48,026 | ₩48,174 | ₩45,599 | ₩46,430 | -3.32% | 246만 |
|---|
| 2026.01.27 | ₩47,409 | ₩48,362 | ₩47,181 | ₩47,262 | -0.31% | 289.2만 |
|---|
| 2026.01.26 | ₩46,015 | ₩47,530 | ₩46,015 | ₩47,208 | +2.59% | 317.6만 |
|---|
| 2026.01.23 | ₩46,189 | ₩46,994 | ₩45,170 | ₩45,237 | -2.06% | 151만 |
|---|
| 2026.01.22 | ₩45,518 | ₩45,599 | ₩44,982 | ₩45,478 | -0.09% | 121.6만 |
|---|
| 2026.01.21 | ₩44,539 | ₩46,269 | ₩44,486 | ₩45,585 | +2.35% | 235.7만 |
|---|
| 2026.01.20 | ₩43,587 | ₩44,244 | ₩43,091 | ₩44,097 | +1.17% | 140.8만 |
|---|
| 2026.01.16 | ₩44,244 | ₩44,486 | ₩43,748 | ₩43,842 | -0.91% | 148.8만 |
|---|
| 2026.01.15 | ₩43,118 | ₩44,351 | ₩42,984 | ₩44,231 | +2.58% | 179.4만 |
|---|
| 2026.01.14 | ₩42,058 | ₩43,902 | ₩42,058 | ₩43,694 | +3.89% | 292.1만 |
|---|
| 2026.01.13 | ₩40,865 | ₩42,179 | ₩40,704 | ₩41,669 | +1.97% | 184.3만 |
|---|
| 2026.01.12 | ₩40,529 | ₩41,186 | ₩39,926 | ₩40,127 | -0.99% | 155.1만 |
|---|
| 2026.01.09 | ₩40,516 | ₩41,481 | ₩40,409 | ₩40,851 | +0.83% | 124.8만 |
|---|
| 2026.01.08 | ₩38,491 | ₩40,784 | ₩38,491 | ₩40,529 | +5.30% | 120.5만 |
|---|
| 2026.01.07 | ₩39,725 | ₩40,033 | ₩38,410 | ₩38,786 | -2.36% | 158.2만 |
|---|
| 2026.01.06 | ₩39,309 | ₩40,704 | ₩38,873 | ₩40,046 | +1.88% | 198.3만 |
|---|
| 2026.01.05 | ₩40,181 | ₩40,241 | ₩37,713 | ₩38,933 | -3.10% | 258만 |
|---|
| 2026.01.02 | ₩37,860 | ₩39,242 | ₩37,391 | ₩38,893 | +2.73% | 143.6만 |
|---|
| 2025.12.31 | ₩38,222 | ₩38,330 | ₩37,793 | ₩37,874 | -0.91% | 118.1만 |
|---|
| 2025.12.30 | ₩38,290 | ₩38,638 | ₩38,021 | ₩38,062 | -0.60% | 113.5만 |
|---|
| 2025.12.29 | ₩37,820 | ₩38,209 | ₩37,619 | ₩37,981 | +0.43% | 101.4만 |
|---|
| 2025.12.26 | ₩37,793 | ₩38,001 | ₩37,391 | ₩37,606 | -0.50% | 86.6만 |
|---|
| 2025.12.24 | ₩37,860 | ₩37,994 | ₩37,445 | ₩37,874 | +0.04% | 52만 |
|---|
| 2025.12.23 | ₩38,155 | ₩38,477 | ₩37,579 | ₩37,874 | -0.74% | 79.9만 |
|---|
| 2025.12.22 | ₩37,954 | ₩39,155 | ₩37,954 | ₩38,062 | +0.28% | 181.8만 |
|---|
| 2025.12.19 | ₩37,820 | ₩38,357 | ₩37,458 | ₩37,512 | -0.82% | 252.1만 |
|---|
| 2025.12.18 | ₩38,236 | ₩38,397 | ₩37,176 | ₩37,632 | -1.58% | 182만 |
|---|
| 2025.12.17 | ₩37,834 | ₩38,598 | ₩37,109 | ₩38,249 | +1.10% | 202.7만 |
|---|
| 2025.12.16 | ₩39,269 | ₩39,322 | ₩37,109 | ₩37,552 | -4.37% | 247.3만 |
|---|
| 2025.12.15 | ₩40,113 | ₩40,315 | ₩39,510 | ₩39,872 | -0.60% | 144.2만 |
|---|
| 2025.12.12 | ₩41,683 | ₩41,830 | ₩39,832 | ₩39,872 | -4.34% | 189.2만 |
|---|
| 2025.12.11 | ₩41,911 | ₩43,668 | ₩41,575 | ₩42,018 | +0.26% | 276.7만 |
|---|
| 2025.12.10 | ₩42,648 | ₩43,091 | ₩41,213 | ₩42,313 | -0.79% | 246.9만 |
|---|
| 2025.12.09 | ₩43,010 | ₩43,949 | ₩42,916 | ₩43,252 | +0.56% | 149.1만 |
|---|
| 2025.12.08 | ₩43,627 | ₩44,106 | ₩42,554 | ₩42,823 | -1.84% | 162만 |
|---|
| 2025.12.05 | ₩44,258 | ₩44,875 | ₩43,909 | ₩44,003 | -0.58% | 132.6만 |
|---|
| 2025.12.04 | ₩44,486 | ₩44,486 | ₩43,064 | ₩43,627 | -1.93% | 198.3만 |
|---|
| 2025.12.03 | ₩42,085 | ₩45,143 | ₩42,030 | ₩45,089 | +7.14% | 267.2만 |
|---|
| 2025.12.02 | ₩42,031 | ₩42,192 | ₩40,898 | ₩41,709 | -0.77% | 100.1만 |
|---|
| 2025.12.01 | ₩40,797 | ₩42,621 | ₩40,704 | ₩42,045 | +3.06% | 210.1만 |
|---|
| 2025.11.28 | ₩40,932 | ₩41,481 | ₩40,583 | ₩41,066 | +0.33% | 70.6만 |
|---|
| 2025.11.26 | ₩40,811 | ₩41,388 | ₩40,730 | ₩40,811 | 0.00% | 166.6만 |
|---|
| 2025.11.25 | ₩40,449 | ₩41,227 | ₩39,161 | ₩40,905 | +1.13% | 177.2만 |
|---|
| 2025.11.24 | ₩39,872 | ₩40,878 | ₩39,295 | ₩40,462 | +1.48% | 120.4만 |
|---|
| 2025.11.21 | ₩39,121 | ₩40,541 | ₩38,571 | ₩40,328 | +3.09% | 141.9만 |
|---|
| 2025.11.20 | ₩40,677 | ₩41,750 | ₩39,148 | ₩39,443 | -3.03% | 195.6만 |
|---|
| 2025.11.19 | ₩39,979 | ₩41,052 | ₩39,777 | ₩40,181 | +0.50% | 147.6만 |
|---|
| 2025.11.18 | ₩39,832 | ₩41,575 | ₩39,725 | ₩41,066 | +3.10% | 145.6만 |
|---|
| 2025.11.17 | ₩40,704 | ₩41,549 | ₩39,845 | ₩40,154 | -1.35% | 179.8만 |
|---|
| 2025.11.14 | ₩39,470 | ₩40,918 | ₩39,081 | ₩40,663 | +3.02% | 127.8만 |
|---|
| 2025.11.13 | ₩39,671 | ₩41,005 | ₩39,289 | ₩39,792 | +0.30% | 131.5만 |
|---|
| 2025.11.12 | ₩40,395 | ₩41,066 | ₩39,604 | ₩39,671 | -1.79% | 140.5만 |
|---|
| 2025.11.11 | ₩39,416 | ₩41,508 | ₩39,416 | ₩40,824 | +3.57% | 134.4만 |
|---|
| 2025.11.10 | ₩39,550 | ₩40,073 | ₩38,551 | ₩39,134 | -1.05% | 149.5만 |
|---|
| 2025.11.07 | ₩38,585 | ₩39,336 | ₩38,082 | ₩39,202 | +1.60% | 95.9만 |
|---|
| 2025.11.06 | ₩38,370 | ₩39,725 | ₩37,753 | ₩38,585 | +0.56% | 120.3만 |
|---|
| 2025.11.05 | ₩39,108 | ₩39,282 | ₩38,410 | ₩38,450 | -1.68% | 114.6만 |
|---|
| 2025.11.04 | ₩39,027 | ₩39,718 | ₩38,383 | ₩38,866 | -0.41% | 94.6만 |
|---|
| 2025.11.03 | ₩38,826 | ₩40,395 | ₩38,397 | ₩40,006 | +3.04% | 158.5만 |
|---|
| 2025.10.31 | ₩39,684 | ₩40,234 | ₩39,161 | ₩39,362 | -0.81% | 135.7만 |
|---|
| 2025.10.30 | ₩39,027 | ₩40,311 | ₩38,585 | ₩39,698 | +1.72% | 201.2만 |
|---|
| 2025.10.29 | ₩40,288 | ₩40,422 | ₩38,504 | ₩39,322 | -2.40% | 290.1만 |
|---|
| 2025.10.28 | ₩40,838 | ₩41,542 | ₩39,765 | ₩40,167 | -1.64% | 264.2만 |
|---|
| 2025.10.27 | ₩41,508 | ₩41,763 | ₩40,449 | ₩40,797 | -1.71% | 219.9만 |
|---|
| 2025.10.24 | ₩41,093 | ₩42,005 | ₩40,932 | ₩40,985 | -0.26% | 181.1만 |
|---|
| 2025.10.23 | ₩39,590 | ₩40,911 | ₩39,376 | ₩40,838 | +3.15% | 277.8만 |
|---|
| 2025.10.22 | ₩37,860 | ₩38,866 | ₩37,606 | ₩38,518 | +1.74% | 151.8만 |
|---|
| 2025.10.21 | ₩37,793 | ₩38,336 | ₩37,257 | ₩37,485 | -0.82% | 133.7만 |
|---|
| 2025.10.20 | ₩37,056 | ₩37,914 | ₩36,828 | ₩37,780 | +1.95% | 221.1만 |
|---|
| 2025.10.17 | ₩36,720 | ₩37,150 | ₩36,372 | ₩36,855 | +0.37% | 131.8만 |
|---|
| 2025.10.16 | ₩38,102 | ₩38,383 | ₩36,425 | ₩36,814 | -3.38% | 144.6만 |
|---|
| 2025.10.15 | ₩37,163 | ₩38,377 | ₩36,975 | ₩37,968 | +2.17% | 186.5만 |
|---|
| 2025.10.14 | ₩35,929 | ₩36,781 | ₩35,849 | ₩36,613 | +1.90% | 187만 |
|---|
| 2025.10.13 | ₩36,707 | ₩37,062 | ₩36,003 | ₩36,989 | +0.77% | 170.4만 |
|---|
| 2025.10.10 | ₩37,954 | ₩38,464 | ₩35,802 | ₩35,808 | -5.65% | 340.5만 |
|---|